ETHBTC

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC HitBTC 219,189,242,754 Ethash
  Change % Change Current Price Bid Offer
0.00285700 3.89% 0.07639300 0.07642100 0.07642500
Open High Low Prev. Close 52 Week Range
0.07354900 0.07647900 0.07295500 0.07353600 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
HitBTC 10:23:19 3.65 0.07639300 BTC
Price x Volume Volume Base Symbol Related Pairs
954.91 12,813.02 ETH ETHEUR ETHGBP ETHUSD

ETHBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

ETHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.07353600 -0.00105700 -1.42% 0.07462700 0.07491200 0.07280800 16,602.00
Aug 08 2022 0.07459300 0.00123200 1.68% 0.07334700 0.07495200 0.07254500 15,107.00
Aug 07 2022 0.07336100 -0.00038000 -0.52% 0.07366500 0.07408200 0.07294600 11,421.00
Aug 06 2022 0.07374100 -0.00038900 -0.52% 0.07447100 0.07504600 0.07336300 11,058.00
Aug 05 2022 0.07413000 0.00300200 4.22% 0.07109100 0.07420300 0.07099100 17,401.00
Aug 04 2022 0.07112800 0.00020200 0.28% 0.07092500 0.07180500 0.07013200 11,830.00
Aug 03 2022 0.07092600 -0.00014400 -0.20% 0.07096100 0.07135700 0.07001900 13,184.00
Aug 02 2022 0.07107000 0.00090500 1.29% 0.07005900 0.07182200 0.06881200 17,413.00
Aug 01 2022 0.07016500 -0.00191000 -2.65% 0.07202900 0.07265600 0.06986500 11,371.00
Jul 31 2022 0.07207500 0.00031700 0.44% 0.07178200 0.07282800 0.07120700 11,990.00
Jul 30 2022 0.07175800 -0.00141300 -1.93% 0.07242700 0.07259200 0.06991700 17,203.00
Jul 29 2022 0.07317100 0.00081700 1.13% 0.07232100 0.07319100 0.07053300 22,710.00
Jul 28 2022 0.07235400 0.00096500 1.35% 0.07128700 0.07387700 0.07018300 24,947.00
Jul 27 2022 0.07138900 0.00358900 5.29% 0.06818700 0.07163600 0.06754200 19,620.00
Jul 26 2022 0.06780000 0.00023500 0.35% 0.06758100 0.06811800 0.06515300 28,654.00
Jul 25 2022 0.06756500 -0.00320400 -4.53% 0.07076800 0.07099000 0.06746800 37,536.00
Jul 24 2022 0.07076900 0.00173000 2.51% 0.06902100 0.07195300 0.06901200 34,619.00
Jul 23 2022 0.06903900 0.00136100 2.01% 0.06768300 0.06950400 0.06749200 25,513.00
Jul 22 2022 0.06767800 -0.00039900 -0.59% 0.06805300 0.07027200 0.06733100 29,490.00
Jul 21 2022 0.06807700 0.00269300 4.12% 0.06553300 0.06894300 0.06457200 26,076.00
Jul 20 2022 0.06538400 -0.00038800 -0.59% 0.06592300 0.06782800 0.06485000 28,798.00
Jul 19 2022 0.06577200 -0.00428800 -6.12% 0.07045400 0.07056600 0.06567400 43,526.00
Jul 18 2022 0.07006000 0.00524800 8.10% 0.06437600 0.07081200 0.06434300 25,280.00
Jul 17 2022 0.06481200 0.00097400 1.53% 0.06421300 0.06505200 0.06286400 19,310.00
Jul 16 2022 0.06383800 0.00456200 7.70% 0.05911200 0.06558900 0.05795200 24,673.00
Jul 15 2022 0.05927600 0.00130900 2.26% 0.05795800 0.06070000 0.05778600 16,181.00
Jul 14 2022 0.05796700 0.00278000 5.04% 0.05506700 0.05811500 0.05453200 15,185.00
Jul 13 2022 0.05518700 0.00142800 2.66% 0.05374000 0.05523700 0.05327600 16,769.00
Jul 12 2022 0.05375900 -0.00111400 -2.03% 0.05492000 0.05501300 0.05346600 8,453.00
Jul 11 2022 0.05487300 -0.00112900 -2.02% 0.05601000 0.05624300 0.05467200 11,140.00
Jul 10 2022 0.05600200 -0.00036000 -0.64% 0.05636500 0.05674200 0.05542600 7,494.00
Jul 09 2022 0.05636200 0.00004200 0.07% 0.05622100 0.05661100 0.05608500 7,125.00
See More Historical Prices ยป
Your Recent History
HITB
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.

Log in to ADVFN
Register Now

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

P: V: D:20220810 14:28:39