ETHBTC

Ethereum (ETHBTC)

ETHBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 0.06698300 -0.00051100 -0.76% 0.06741000 0.06797900 0.06676900 4,824.00
Oct 03 2022 0.06749400 0.00054200 0.81% 0.06700800 0.06826000 0.06660500 6,077.00
Oct 02 2022 0.06695200 -0.00095000 -1.40% 0.06791900 0.06813800 0.06693100 4,131.00
Oct 01 2022 0.06790200 -0.00039800 -0.58% 0.06840500 0.06890600 0.06782400 3,290.00
Sep 30 2022 0.06830000 -0.00005000 -0.07% 0.06818300 0.06905300 0.06762400 7,425.00
Sep 29 2022 0.06835000 -0.00052900 -0.77% 0.06887800 0.06916300 0.06808000 8,585.00
Sep 28 2022 0.06887900 -0.00076000 -1.09% 0.06964200 0.06987500 0.06762000 11,576.00
Sep 27 2022 0.06963900 0.00019400 0.28% 0.06950400 0.06997000 0.06831500 9,425.00
Sep 26 2022 0.06944500 0.00059800 0.87% 0.06885200 0.06966400 0.06824900 8,337.00
Sep 25 2022 0.06884700 -0.00082000 -1.18% 0.06960300 0.06989200 0.06792000 4,911.00
Sep 24 2022 0.06966700 0.00087200 1.27% 0.06885500 0.07051500 0.06861000 6,549.00
Sep 23 2022 0.06879500 0.00036700 0.54% 0.06833900 0.06995600 0.06797600 17,249.00
Sep 22 2022 0.06842800 0.00083700 1.24% 0.06752100 0.06915500 0.06661800 17,618.00
Sep 21 2022 0.06759100 -0.00251400 -3.59% 0.07002600 0.07086000 0.06709200 14,799.00
Sep 20 2022 0.07010500 -0.00038900 -0.55% 0.07046700 0.07172300 0.06969900 10,911.00
Sep 19 2022 0.07049400 0.00178100 2.59% 0.06870700 0.07093300 0.06836800 19,248.00
Sep 18 2022 0.06871300 -0.00436200 -5.97% 0.07301400 0.07301400 0.06825700 16,629.00
Sep 17 2022 0.07307500 0.00063300 0.87% 0.07242200 0.07344100 0.07135700 10,959.00
Sep 16 2022 0.07244200 -0.00239100 -3.20% 0.07476300 0.07496200 0.07228800 16,911.00
Sep 15 2022 0.07483300 -0.00584900 -7.25% 0.08094300 0.08163500 0.07429300 11,179.00
Sep 14 2022 0.08068200 0.00265600 3.40% 0.07804400 0.08104600 0.07741800 12,524.00
Sep 13 2022 0.07802600 0.00137700 1.80% 0.07664800 0.07988200 0.07512700 12,977.00
Sep 12 2022 0.07664900 -0.00436200 -5.38% 0.08092100 0.08093000 0.07634200 9,457.00
Sep 11 2022 0.08101100 -0.00093700 -1.14% 0.08199100 0.08227200 0.08002200 5,882.00
Sep 10 2022 0.08194800 0.00157100 1.95% 0.08044900 0.08218400 0.08023200 7,238.00
Sep 09 2022 0.08037700 -0.00432400 -5.11% 0.08461800 0.08493200 0.08012000 12,732.00
Sep 08 2022 0.08470100 0.00011400 0.13% 0.08455700 0.08554000 0.08370600 25,465.00
Sep 07 2022 0.08458700 0.00165500 2.00% 0.08297600 0.08532700 0.08023100 20,249.00
Sep 06 2022 0.08293200 0.00110400 1.35% 0.08177500 0.08436500 0.08165800 42,157.00
Sep 05 2022 0.08182800 0.00286200 3.62% 0.07926000 0.08204900 0.07897500 15,022.00
Sep 04 2022 0.07896600 0.00048200 0.61% 0.07845200 0.07936600 0.07837700 2,035.00
Sep 03 2022 0.07848400 -0.00049700 -0.63% 0.07887900 0.07891600 0.07765700 5,691.00
Sep 02 2022 0.07898100 0.00000000 +0.00% 0.07877600 0.08064900 0.07814300 0.00
Sep 02 2022 0.07898100 0.00013800 0.18% 0.07877600 0.08064900 0.07814300 7,760.00
Sep 01 2022 0.07884300 0.00131400 1.69% 0.07751000 0.07917400 0.07683100 9,791.00
Aug 31 2022 0.07752900 0.00070000 0.91% 0.07697200 0.07918200 0.07691700 12,413.00
Aug 30 2022 0.07682900 0.00033700 0.44% 0.07648800 0.07823600 0.07531100 14,149.00
Aug 29 2022 0.07649200 0.00342500 4.69% 0.07297800 0.07683600 0.07275500 6,657.00
Aug 28 2022 0.07306700 -0.00147300 -1.98% 0.07442300 0.07499800 0.07297800 11,019.00
Aug 27 2022 0.07454000 0.00010200 0.14% 0.07431400 0.07476100 0.07298300 20,579.00
Aug 26 2022 0.07443800 -0.00408100 -5.20% 0.07862100 0.07865400 0.07424700 8,604.00
Aug 25 2022 0.07851900 0.00116200 1.50% 0.07752000 0.07935500 0.07748500 6,009.00
Aug 24 2022 0.07735700 0.00008100 0.10% 0.07736200 0.07799700 0.07580600 6,436.00
Aug 23 2022 0.07727600 0.00190900 2.53% 0.07588100 0.07742200 0.07457200 9,168.00
Aug 22 2022 0.07536700 0.00019600 0.26% 0.07520200 0.07542000 0.07312900 12,682.00
Aug 21 2022 0.07517100 0.00064400 0.86% 0.07455300 0.07603000 0.07418600 11,706.00
Aug 20 2022 0.07452700 -0.00277100 -3.58% 0.07722800 0.07763500 0.07350000 10,047.00
Aug 19 2022 0.07729800 -0.00223900 -2.82% 0.07944200 0.08048800 0.07704600 10,977.00
Aug 18 2022 0.07953700 0.00101100 1.29% 0.07858400 0.08027600 0.07823200 8,870.00
Aug 17 2022 0.07852600 -0.00016700 -0.21% 0.07866200 0.08006000 0.07793500 8,779.00
Aug 16 2022 0.07869300 -0.00021200 -0.27% 0.07882500 0.07952500 0.07791800 7,383.00
Aug 15 2022 0.07890500 -0.00074100 -0.93% 0.07963000 0.08059800 0.07829100 9,780.00
Aug 14 2022 0.07964600 -0.00151200 -1.86% 0.08115400 0.08138700 0.07894100 6,863.00
Aug 13 2022 0.08115800 0.00087900 1.09% 0.08022500 0.08165200 0.07974900 15,294.00
Aug 12 2022 0.08027900 0.00169100 2.15% 0.07856700 0.08037000 0.07817200 9,529.00
Aug 11 2022 0.07858800 0.00124200 1.61% 0.07741200 0.07872600 0.07667200 17,828.00
Aug 10 2022 0.07734600 0.00381000 5.18% 0.07354900 0.07785200 0.07295500 19,931.00
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
Jul 08 2022 0.05632000 -0.00091800 -1.60% 0.05722200 0.05735000 0.05611800 14,463.00
Jul 07 2022 0.05723800 -0.00053000 -0.92% 0.05770400 0.05874500 0.05675600 16,188.00
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:20221005 16:35:55