ETHBTC

Ethereum (ETHBTC)

ETHBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 0.08605100 0.00102000 1.20% 0.08484500 0.08733000 0.08275000 172,099.00
Dec 05 2021 0.08503100 0.00173700 2.09% 0.08385100 0.08577200 0.08351900 152,237.00
Dec 04 2021 0.08329400 0.00439400 5.57% 0.07841200 0.08450000 0.07785000 302,879.00
Dec 03 2021 0.07890000 -0.00117400 -1.47% 0.07988300 0.08106100 0.07738600 162,514.00
Dec 02 2021 0.08007400 -0.00003300 -0.04% 0.08009700 0.08089000 0.07875500 141,529.00
Dec 01 2021 0.08010700 -0.00131900 -1.62% 0.08139000 0.08352100 0.07961900 321,706.00
Nov 30 2021 0.08142600 0.00455600 5.93% 0.07702400 0.08147600 0.07694900 255,373.00
Nov 29 2021 0.07687000 0.00178200 2.37% 0.07500600 0.07697600 0.07488700 132,635.00
Nov 28 2021 0.07508800 0.00044000 0.59% 0.07473400 0.07581100 0.07409200 122,697.00
Nov 27 2021 0.07464800 -0.00053200 -0.71% 0.07527000 0.07608300 0.07458600 92,562.00
Nov 26 2021 0.07518000 -0.00143600 -1.87% 0.07662600 0.07705600 0.07311200 192,986.00
Nov 25 2021 0.07661600 0.00205900 2.76% 0.07450600 0.07684000 0.07415800 155,726.00
Nov 24 2021 0.07455700 -0.00074900 -0.99% 0.07566200 0.07604100 0.07397200 126,399.00
Nov 23 2021 0.07530600 0.00264700 3.64% 0.07247300 0.07602500 0.07240000 167,194.00
Nov 22 2021 0.07265900 -0.00053700 -0.73% 0.07246900 0.07355800 0.07194300 147,099.00
Nov 21 2021 0.07319600 -0.00060700 -0.82% 0.07383500 0.07424300 0.07273800 110,012.00
Nov 20 2021 0.07380300 -0.00006500 -0.09% 0.07389200 0.07445300 0.07297800 126,044.00
Nov 19 2021 0.07386800 0.00365100 5.20% 0.07017800 0.07435300 0.07002100 190,519.00
Nov 18 2021 0.07021700 -0.00090300 -1.27% 0.07099800 0.07166900 0.06966100 182,287.00
Nov 17 2021 0.07112000 0.00092500 1.32% 0.07009100 0.07115300 0.06937300 167,460.00
Nov 16 2021 0.07019500 -0.00145400 -2.03% 0.07175700 0.07198100 0.06965200 215,806.00
Nov 15 2021 0.07164900 0.00079600 1.12% 0.07055700 0.07260000 0.07037100 152,810.00
Nov 14 2021 0.07085300 -0.00124900 -1.73% 0.07195900 0.07205000 0.07052700 132,807.00
Nov 13 2021 0.07210200 -0.00065700 -0.90% 0.07268900 0.07312600 0.07200000 100,781.00
Nov 12 2021 0.07275900 -0.00007700 -0.11% 0.07274300 0.07376100 0.07151000 157,268.00
Nov 11 2021 0.07283600 0.00146300 2.05% 0.07129500 0.07346600 0.07102300 156,211.00
Nov 10 2021 0.07137300 0.00078300 1.11% 0.07067900 0.07150000 0.07010000 185,034.00
Nov 09 2021 0.07059000 -0.00068200 -0.96% 0.07135200 0.07185100 0.07020000 170,227.00
Nov 08 2021 0.07127200 -0.00179300 -2.45% 0.07305700 0.07305700 0.07089800 199,945.00
Nov 07 2021 0.07306500 -0.00033900 -0.46% 0.07338700 0.07483400 0.07292100 125,630.00
Nov 06 2021 0.07340400 -0.00004000 -0.05% 0.07330000 0.07380400 0.07200000 128,739.00
Nov 05 2021 0.07344400 -0.00045000 -0.61% 0.07379200 0.07392300 0.07277300 127,972.00
Nov 04 2021 0.07389400 0.00081900 1.12% 0.07302200 0.07403300 0.07255700 153,183.00
Nov 03 2021 0.07307500 0.00025500 0.35% 0.07255700 0.07441800 0.07219700 170,793.00
Nov 02 2021 0.07282000 0.00202800 2.86% 0.07091500 0.07308000 0.06998500 157,189.00
Nov 01 2021 0.07079200 0.00085600 1.22% 0.07002500 0.07140000 0.06909300 147,058.00
Oct 31 2021 0.06993600 0.00005900 0.08% 0.06993000 0.07125000 0.06909100 145,519.00
Oct 30 2021 0.06987700 -0.00099900 -1.41% 0.07090800 0.07112900 0.06938800 103,950.00
Oct 29 2021 0.07087600 0.00024300 0.34% 0.07072200 0.07182400 0.07019200 158,734.00
Oct 28 2021 0.07063300 0.00343200 5.11% 0.06719500 0.07470000 0.06695900 199,803.00
Oct 27 2021 0.06720100 -0.00127600 -1.86% 0.06849100 0.07040300 0.06695800 220,181.00
Oct 26 2021 0.06847700 0.00155500 2.32% 0.06696500 0.06939700 0.06675800 139,664.00
Oct 25 2021 0.06692200 0.00002100 0.03% 0.06708000 0.06723700 0.06526900 133,601.00
Oct 24 2021 0.06690100 -0.00104400 -1.54% 0.06815800 0.06817300 0.06610100 102,031.00
Oct 23 2021 0.06794500 0.00246100 3.76% 0.06541900 0.06807900 0.06514700 127,072.00
Oct 22 2021 0.06548400 0.00031800 0.49% 0.06542100 0.06600500 0.06468500 144,568.00
Oct 21 2021 0.06516600 0.00226300 3.60% 0.06300600 0.06629900 0.06290200 309,780.00
Oct 20 2021 0.06290300 0.00260300 4.32% 0.06050500 0.06296800 0.05964400 205,925.00
Oct 19 2021 0.06030000 -0.00014000 -0.23% 0.06047300 0.06144200 0.05928000 342,955.00
Oct 18 2021 0.06044000 -0.00191200 -3.07% 0.06254200 0.06272000 0.06015800 159,042.00
Oct 17 2021 0.06235200 -0.00067000 -1.06% 0.06301200 0.06443000 0.06176800 141,369.00
Oct 16 2021 0.06302200 0.00017200 0.27% 0.06281600 0.06452400 0.06187700 161,988.00
Oct 15 2021 0.06285000 -0.00317000 -4.80% 0.06590900 0.06625300 0.06194300 231,809.00
Oct 14 2021 0.06602000 0.00333300 5.32% 0.06310800 0.06688700 0.06199700 221,554.00
Oct 13 2021 0.06268700 0.00061300 0.99% 0.06243700 0.06326700 0.06120000 140,103.00
Oct 12 2021 0.06207400 0.00060900 0.99% 0.06151100 0.06340800 0.05992100 175,551.00
Oct 11 2021 0.06146500 -0.00118700 -1.89% 0.06211700 0.06400800 0.06081700 170,845.00
Oct 10 2021 0.06265200 -0.00236500 -3.64% 0.06498600 0.06512300 0.06253300 143,283.00
Oct 09 2021 0.06501700 -0.00098900 -1.50% 0.06594400 0.06750000 0.06499600 93,040.00
Oct 08 2021 0.06600600 -0.00060800 -0.91% 0.06676300 0.06703200 0.06500000 135,456.00
Oct 07 2021 0.06661400 0.00181700 2.80% 0.06465200 0.06723500 0.06400000 175,448.00
Oct 06 2021 0.06479700 -0.00348000 -5.10% 0.06845200 0.06884100 0.06441200 230,962.00
Oct 05 2021 0.06827700 -0.00061100 -0.89% 0.06860000 0.06922100 0.06792300 172,281.00
Oct 04 2021 0.06888800 -0.00204200 -2.88% 0.07095300 0.07105000 0.06870200 140,000.00
Oct 03 2021 0.07093000 -0.00000500 -0.01% 0.07103700 0.07180900 0.07026700 101,621.00
Oct 02 2021 0.07093500 0.00236300 3.45% 0.06873300 0.07198000 0.06843700 135,593.00
Oct 01 2021 0.06857200 -0.00008400 -0.12% 0.06864300 0.06971200 0.06739700 157,123.00
Sep 30 2021 0.06865600 0.00015500 0.23% 0.06856100 0.06981000 0.06830700 130,463.00
Sep 29 2021 0.06850100 0.00021800 0.32% 0.06847100 0.06953000 0.06790500 115,363.00
Sep 28 2021 0.06828300 -0.00134700 -1.93% 0.06928200 0.06994500 0.06793700 144,306.00
Sep 27 2021 0.06963000 -0.00087800 -1.25% 0.07085300 0.07169500 0.06913300 147,609.00
Sep 26 2021 0.07050800 0.00175700 2.56% 0.06856500 0.07111000 0.06673900 108,343.00
Sep 25 2021 0.06875100 0.00038200 0.56% 0.06861600 0.06917800 0.06729300 153,583.00
Sep 24 2021 0.06836900 -0.00185700 -2.64% 0.07019100 0.07035300 0.06652500 249,599.00
Sep 23 2021 0.07022600 -0.00011700 -0.17% 0.07069300 0.07127200 0.06983500 144,444.00
Sep 22 2021 0.07034300 0.00258400 3.81% 0.06820800 0.07068300 0.06738600 171,335.00
Sep 21 2021 0.06775900 -0.00149400 -2.16% 0.06915100 0.07120500 0.06700000 249,069.00
Sep 20 2021 0.06925300 -0.00112000 -1.59% 0.07038300 0.07095800 0.06865900 218,675.00
Sep 19 2021 0.07037300 -0.00067400 -0.95% 0.07112700 0.07171700 0.06979500 152,475.00
Sep 18 2021 0.07104700 -0.00088900 -1.24% 0.07153100 0.07274900 0.07059200 150,532.00
Sep 17 2021 0.07193600 -0.00260600 -3.50% 0.07458700 0.07493000 0.07144000 175,726.00
Sep 16 2021 0.07454200 0.00003200 0.04% 0.07491200 0.07613800 0.07402200 181,304.00
Sep 15 2021 0.07451000 0.00181700 2.50% 0.07305500 0.07477100 0.07160900 188,360.00
Sep 14 2021 0.07269300 -0.00045400 -0.62% 0.07297700 0.07373100 0.07153600 140,056.00
Sep 13 2021 0.07314700 -0.00082800 -1.12% 0.07407600 0.07419200 0.07130000 217,500.00
Sep 12 2021 0.07397500 0.00174300 2.41% 0.07230100 0.07527300 0.07203400 153,099.00
Sep 11 2021 0.07223200 0.00066900 0.93% 0.07162400 0.07319000 0.07145000 130,900.00
Sep 10 2021 0.07156300 -0.00226000 -3.06% 0.07383800 0.07482900 0.07087200 199,824.00
Sep 09 2021 0.07382300 -0.00201600 -2.66% 0.07612100 0.07668100 0.07369400 202,540.00
Sep 08 2021 0.07583900 0.00247400 3.37% 0.07316400 0.07638600 0.07215800 275,397.00
Your Recent History
COIN
ETHBTC
Ethereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211207 06:45:05