Etho Protocol Historical Data - ETHOUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Etho Protocol (Cryptocurrency:ETHOUSD)
Etho Protocol (Cryptocurrency:ETHOUSD) Historical

Etho Protocol (ETHOUSD)

0.051771

0.000962

( 1.89% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.04217728	439.651675016	0.00959334	0.05473281	0.00329847	1307986.60833	CX
4	0.00050583	0.986700618495	0.05126479	0.05739707	0.00329847	4103586.23481	CX
12	0.01751263	51.1198409481	0.03425799	0.05739707	0.00258902	5128127.40438	CX
26	0.0503541	3554.7750826	0.00141652	0.05739707	0.00140876	5253705.62793	CX
52	0.04174559	416.413616717	0.01002503	0.05739707	0.00083862	4961903.99565	CX
156	-0.15514557	-74.979908532	0.20691619	0.29112466	0.00083862	2226395.03207	CX
260	0.03713948	253.838593575	0.01463114	0.29112466	0.00083862	1764400.80584	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.05081143	0.00175214	3.57	0.04902639	0.05130515	0.04867826	0
1713397800	0.04905929	0.04141284	541.60	0.00766127	0.0515663	0.00766127	0
1713311400	0.00764645	-0.043105	-84.93	0.05073913	0.05112484	0.00740687	2436976
1713225000	0.05075106	-0.001882	-3.58	0.00959334	0.05473281	0.00329847	178996
1713138600	0.0526334	0.00104476	2.03	0.05145585	0.05267843	0.04973529	0
1713052200	0.05158864	-0.002115	-3.94	0.0536766	0.05435587	0.04928157	0
1712965800	0.0537032	-0.002353	-4.20	0.0560072	0.05695639	0.0528224	0
1712879400	0.05605635	0.04688393	511.14	0.05644748	0.05700634	0.05565471	0
1712793000	0.00917242	0.00017933	1.99	0.00898494	0.00924156	0.0087805	0
1712706600	0.00899309	-0.000329	-3.53	0.05728504	0.05739707	0.00887625	2899280
1712620200	0.00932224	0.00168443	22.05	0.00959334	0.05473281	0.00789349	4512486
1712533800	0.00763781	5.3E-5	0.70	0.00757954	0.05534678	0.00757954	5262830
1712447400	0.00758511	-0.000574	-7.04	0.00813285	0.00958995	0.00745348	6056541
1712361000	0.00815898	-0.001425	-14.87	0.00959334	0.05473281	0.00730015	6113434
1712274600	0.00958372	0.00098547	11.46	0.05285679	0.053024	0.00716258	5745870
1712188200	0.00859825	0.00205122	31.33	0.05239789	0.05247764	0.00523334	6983377
1712101800	0.00654703	-0.049352	-88.29	0.05572855	0.05572855	0.00457354	1351914
1712015400	0.05589865	0.05090979	1,020.47	0.03629967	0.05605025	0.03621038	178996
1711929000	0.00498886	-0.050742	-91.05	0.05578548	0.05635775	0.00491584	476
1711842600	0.05573098	0.04944012	785.90	0.05588315	0.05627626	0.0556784	0
1711756200	0.00629086	-0.050318	-88.89	0.05661501	0.05662512	0.00487029	5573098
1711669800	0.05660887	0.05176258	1,068.09	0.05560193	0.05728748	0.05516119	0
1711583400	0.00484629	-5.4E-5	-1.10	0.05600193	0.05634584	0.0047866	6433756
1711497000	0.00489998	-0.000694	-12.41	0.05582464	0.05724122	0.00485912	5076351
1711410600	0.00559422	0.00020734	3.85	0.03629967	0.03816384	0.0046771	5062230
1711324200	0.00538688	-0.046097	-89.54	0.05126479	0.05215999	0.00391817	5894345
1711237800	0.05148342	0.00073467	1.45	0.05098457	0.0527016	0.05043155	0
1711151400	0.05074875	-0.001629	-3.11	0.05240176	0.05330727	0.04984841	0
1711065000	0.0523782	-0.001881	-3.47	0.05434321	0.05455876	0.05171239	0
1710978600	0.05425921	0.00449795	9.04	0.04971458	0.05448734	0.04868039	0
1710892200	0.04976126	-0.004459	-8.22	0.05416897	0.05449424	0.0492384	0
1710805800	0.05422035	-0.000472	-0.86	0.03629967	0.05491704	0.00342215	178996
1710719400	0.05469188	0.00251255	4.82	0.05251239	0.05506065	0.05166682	0
1710633000	0.05217933	0.04452008	581.26	0.05564832	0.056	0.05201783	0
1710546600	0.00765925	-0.000202	-2.57	0.03629967	0.03816384	0.00726457	178996
1710460200	0.00786147	0.00054946	7.51	0.00730515	0.00811621	0.00699699	4390283
1710373800	0.00731201	-0.00055	-7.00	0.00785415	0.00810783	0.00718816	6703484
1710287400	0.00786205	-7.5E-5	-0.94	0.00795582	0.00797212	0.00692389	7824612
1710201000	0.00793733	0.00103304	14.96	0.03629967	0.03816384	0.00711897	5375917
1710114600	0.00690429	5.3E-5	0.77	0.00684866	0.00769435	0.00682857	7124196
1710028200	0.00685156	2.0E-5	0.29	0.0068313	0.05472443	0.00681231	7303195
1709941800	0.00683111	0.0001226	1.83	0.00669865	0.00833558	0.00664779	8763907
1709855400	0.00670851	-0.000561	-7.72	0.00725794	0.00748172	0.00657754	6554110
1709769000	0.0072698	0.00019064	2.69	0.0070104	0.00743464	0.00628453	6892521
1709682600	0.00707916	0.00029865	4.40	0.00683036	0.00755229	0.00606906	7855201
1709596200	0.00678051	0.00048158	7.65	0.03629967	0.03816384	0.00635439	3543185
1709509800	0.00629893	9.6E-5	1.55	0.00619997	0.00695764	0.00616429	7382862
1709423400	0.00620296	-0.001302	-17.35	0.00749726	0.00812026	0.00616376	5228762
1709337000	0.00750512	0.00074579	11.03	0.00673182	0.00815152	0.00608119	6954607
1709250600	0.00675933	0.00051048	8.17	0.0062313	0.00822201	0.00606175	4889182
1709164200	0.00624885	0.0005491	9.63	0.00570403	0.00639983	0.00567416	5270151
1709077800	0.00569975	-0.000298	-4.97	0.00600877	0.00631584	0.00545226	7763727
1708991400	0.00599767	0.00082121	15.86	0.03629967	0.03816384	0.00258902	7208942
1708905000	0.00517646	2.1E-5	0.41	0.00515657	0.00571505	0.00513583	6798182
1708818600	0.00515572	6.9E-5	1.36	0.04060014	0.04061788	0.00507168	4815779
1708732200	0.005087	-0.000556	-9.85	0.00564299	0.00566426	0.00505391	7403203
1708645800	0.00564333	0.00044784	8.62	0.00517872	0.00571999	0.00509391	6680709
1708559400	0.00519549	0.00048732	10.35	0.00470332	0.00573786	0.00457299	6368633
1708473000	0.00470817	-0.000986	-17.32	0.00466255	0.00576076	0.00463368	6992524
1708386600	0.00569407	0.00047998	9.21	0.03629967	0.03816384	0.00262499	6990527
1708300200	0.00521409	0.00055723	11.97	0.0413156	0.04141332	0.00463069	5127221
1708213800	0.00465686	-4.4E-5	-0.94	0.00573795	0.00574289	0.00456985	6780471
1708127400	0.00470038	-0.000496	-9.54	0.00519471	0.00574534	0.00464886	6370365
1708041000	0.00519656	9.0E-6	0.17	0.00570205	0.00581424	0.0046329	5200966
1707954600	0.00518798	0.0007171	16.04	0.00497393	0.00572446	0.004435	7380100
1707868200	0.00447088	-0.035553	-88.83	0.03997532	0.04005808	0.00436313	7197265
1707781800	0.04002367	0.00147158	3.82	0.03629967	0.04026317	0.03621038	178996
1707695400	0.03855209	0.00029408	0.77	0.03816002	0.03884775	0.03807695	0
1707609000	0.03825801	0.00052499	1.39	0.03778444	0.03853392	0.03752367	0
1707522600	0.03773302	0.00144112	3.97	0.03629967	0.03856458	0.03621038	0
1707436200	0.0362919	0.00086273	2.44	0.03553428	0.03648855	0.03549303	0
1707349800	0.03542917	0.00092856	2.69	0.03448686	0.03550427	0.0342146	0
1707263400	0.03450061	0.00038069	1.12	0.03412381	0.03467912	0.03401707	0
1707177000	0.03411992	8.3E-5	0.24	0.03425799	0.03478542	0.00426415	178996
1707090600	0.03403648	-0.000337	-0.98	0.03438072	0.03447419	0.03389659	0
1707004200	0.03437316	-0.000159	-0.46	0.03454654	0.03468121	0.03434987	0
1706917800	0.03453265	0.00010125	0.29	0.03445943	0.03474395	0.03406716	0
1706831400	0.0344314	0.00034023	1.00	0.034068	0.03461264	0.0334968	0
1706745000	0.03409117	-0.000167	-0.49	0.03440695	0.03498895	0.03386134	0
1706658600	0.03425802	-0.000333	-0.96	0.03454502	0.03501724	0.034168	0
1706572200	0.0345913	0.00095403	2.84	0.03425799	0.034636	0.00426415	178996
1706485800	0.03363727	-6.8E-5	-0.20	0.03370401	0.03423412	0.03329402	0
1706399400	0.03370573	0.00020514	0.61	0.03342904	0.03375163	0.03313485	0
1706313000	0.03350059	0.00156199	4.89	0.03193648	0.03378328	0.03187291	0
1706226600	0.0319386	0.02832442	783.70	0.03204463	0.0322046	0.03162079	0
1706140200	0.00361418	3.7E-5	1.03	0.00359022	0.00364239	0.00354793	0
1706053800	0.00357745	2.0E-5	0.56	0.00355675	0.00361173	0.00309975	5197990
1705967400	0.00355763	-0.000182	-4.87	0.03425799	0.03458777	0.00355743	3811674
1705881000	0.00373959	-1.3E-5	-0.35	0.00375288	0.00376683	0.00373424	9249574
1705794600	0.00375243	-0.000405	-9.74	0.00415632	0.00416863	0.00373164	7737709
1705708200	0.00415791	-0.002031	-32.82	0.00619477	0.00664203	0.00362453	6731431

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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