Ethereum Historical Data - ETHBTC

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC IDCM 14,993,708,443 Ethash
  Change % Change Current Price Bid Offer
  -0.00027200 -1.35% 0.01984100 0.01982000 0.01995000
High Low Open Prev. Close 52 Week Range
0.02025900 0.01975100 0.02010800 0.02011300 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
IDCM 18:41:05 9.29 0.01984100 BTC
Price x Volume Volume Base Symbol Related Pairs
7,593.26 379,257.31 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
Dec 10 2019 0.02011300 0.00006900 0.34% 0.02005300 0.02016400 0.01992600 381,393.00
Dec 09 2019 0.02004400 0.00006700 0.34% 0.01999500 0.02012900 0.01982100 539,837.00
Dec 08 2019 0.01997700 0.00036600 1.87% 0.01963100 0.02010900 0.01957500 525,254.00
Dec 07 2019 0.01961100 -0.00014000 -0.71% 0.01975900 0.01980800 0.01956200 460,752.00
Dec 06 2019 0.01975100 -0.00022000 -1.10% 0.02003600 0.02011900 0.01972000 423,566.00
Dec 05 2019 0.01997100 -0.00030300 -1.49% 0.02026300 0.02030500 0.01981100 485,400.00
Dec 04 2019 0.02027400 0.00009600 0.48% 0.02016100 0.02036100 0.01946300 305,529.00
Dec 03 2019 0.02017800 0.00019800 0.99% 0.02034600 0.02045000 0.02011800 336,476.00
Dec 02 2019 0.01998000 0.00000000 0.00% 0.01998000 0.01998000 0.01998000 0.00
Dec 01 2019 0.01998000 0.00000000 0.00% 0.01998000 0.01998000 0.01998000 0.00
Nov 30 2019 0.01998000 0.00000000 0.00% 0.01998000 0.01998000 0.01998000 0.00
Nov 29 2019 0.01998000 -0.00037300 -1.83% 0.02034200 0.02050100 0.01979600 254,471.00
Nov 28 2019 0.02035300 -0.00027900 -1.35% 0.02033100 0.02051000 0.02004700 224,643.00
Nov 27 2019 0.02063200 0.00000000 0.00% 0.02063200 0.02063200 0.02063200 0.00
Nov 26 2019 0.02063200 0.00016300 0.80% 0.02047300 0.02083200 0.02032700 171,371.00
Nov 25 2019 0.02046900 0.00021600 1.07% 0.02029400 0.02104700 0.02010900 129,836.00
Nov 24 2019 0.02025300 -0.00032200 -1.57% 0.02076300 0.02094700 0.02025300 83,790.00
Nov 23 2019 0.02057500 0.00000000 0.00% 0.02057500 0.02057500 0.02057500 0.00
Nov 22 2019 0.02057500 -0.00050400 -2.39% 0.02108600 0.02125700 0.02035000 152,457.00
Nov 21 2019 0.02107900 -0.00056500 -2.61% 0.02162400 0.02170100 0.02083900 199,957.00
Nov 20 2019 0.02164400 0.00000900 0.04% 0.02161500 0.02181000 0.02149600 187,757.00
Nov 19 2019 0.02163500 -0.00003000 -0.14% 0.02175900 0.02181000 0.02138200 162,376.00
Nov 18 2019 0.02166500 0.00000000 0.00% 0.02166500 0.02166500 0.02166500 0.00
Nov 17 2019 0.02166500 0.00013900 0.65% 0.02151600 0.02175400 0.02130700 168,841.00
Nov 16 2019 0.02152600 0.00025100 1.18% 0.02130600 0.02159400 0.02122400 165,554.00
Nov 15 2019 0.02127500 -0.00002900 -0.14% 0.02135900 0.02150800 0.02102200 200,310.00
Nov 14 2019 0.02130400 -0.00014100 -0.66% 0.02145700 0.02157500 0.02117700 230,117.00
Nov 13 2019 0.02144500 0.00022100 1.04% 0.02123500 0.02156300 0.02115100 393,872.00
Nov 12 2019 0.02122400 0.00009800 0.46% 0.02111200 0.02138800 0.02108000 327,203.00
Nov 11 2019 0.02112600 0.00014400 0.69% 0.02094800 0.02150300 0.02086800 322,132.00
Nov 10 2019 0.02098200 -0.00001300 -0.06% 0.02104400 0.02154600 0.02080700 329,502.00
Nov 09 2019 0.02099500 0.00011200 0.54% 0.02089900 0.02108200 0.02077800 256,061.00
See More Historical Prices »
Your Recent History
IDCM
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:20191211 23:41:11