Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
MRTX
Ethereum (MERCATOX:ETHBTC)
Ethereum (MERCATOX:ETHBTC) Historical

ETHBTC Ethereum

0.04878

0.000101 (0.21%)

01:36:47 - Realtime Data

ETHBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.04867922	-0.00007400	-0.15%	0.04880824	0.04939580	0.04822802	535.00
Apr 17 2024	0.04875350	0.00040801	0.84%	0.04858023	0.04947326	0.04833156	599.00
Apr 16 2024	0.04834549	-0.00036900	-0.76%	0.04875286	0.04907488	0.04830015	524.00
Apr 15 2024	0.04871457	0.00031286	0.65%	0.04744979	0.04898667	0.04710644	634.00
Apr 14 2024	0.04840171	0.00112903	2.39%	0.04687613	0.04888599	0.04664981	853.00
Apr 13 2024	0.04727268	-0.00154600	-3.17%	0.04879964	0.04904456	0.04681000	860.00
Apr 12 2024	0.04881896	-0.00186200	-3.67%	0.05059090	0.05069975	0.04713974	740.00
Apr 11 2024	0.05068128	-0.00026600	-0.52%	0.05085793	0.05106081	0.05000195	771.00
Apr 10 2024	0.05094747	-0.00025100	-0.49%	0.05062229	0.05159428	0.05045336	727.00
Apr 09 2024	0.05119811	-0.00011300	-0.22%	0.05080620	0.05199999	0.05080620	741.00
Apr 08 2024	0.05131160	0.00190695	3.86%	0.04934562	0.05145236	0.04900785	677.00
Apr 07 2024	0.04940465	0.00076326	1.57%	0.04880237	0.04943218	0.04860188	732.00
Apr 06 2024	0.04864139	-0.00029000	-0.59%	0.04888938	0.04963370	0.04841681	801.00
Apr 05 2024	0.04893161	0.00086618	1.80%	0.04862763	0.04927469	0.04802834	737.00
Apr 04 2024	0.04806543	-0.00233300	-4.63%	0.05020271	0.05061102	0.04801983	698.00
Apr 03 2024	0.05039832	0.00014865	0.30%	0.05049178	0.05096108	0.05013689	724.00
Apr 02 2024	0.05024967	0.00005200	0.10%	0.05028180	0.05127034	0.05011123	761.00
Apr 01 2024	0.05019788	-0.00086600	-1.70%	0.05075800	0.05109863	0.05010999	734.00
Mar 31 2024	0.05106364	0.00024472	0.48%	0.05068351	0.05138243	0.05061010	647.00
Mar 30 2024	0.05081892	0.00006900	0.14%	0.05085784	0.05099483	0.05060899	694.00
Mar 29 2024	0.05075028	0.00010169	0.20%	0.05077825	0.05099995	0.05040105	678.00
Mar 28 2024	0.05064859	0.00002800	0.06%	0.05027210	0.05110964	0.05021029	787.00
Mar 27 2024	0.05062022	-0.00138000	-2.65%	0.05139680	0.05206365	0.05034668	732.00
Mar 26 2024	0.05200000	0.00018622	0.36%	0.05130495	0.05225459	0.05108035	633.00
Mar 25 2024	0.05181378	-0.00013700	-0.26%	0.05174148	0.05236821	0.05107196	726.00
Mar 24 2024	0.05195127	-0.00050000	-0.95%	0.05210957	0.05238615	0.05149393	749.00
Mar 23 2024	0.05245166	-0.00022200	-0.42%	0.05215256	0.05278419	0.05175384	739.00
Mar 22 2024	0.05267367	-0.00020300	-0.38%	0.05258579	0.05298504	0.05170055	803.00
Mar 21 2024	0.05287649	0.00029879	0.57%	0.05246397	0.05299563	0.05189533	707.00
Mar 20 2024	0.05257770	0.00001000	0.02%	0.05215089	0.05283362	0.05010000	760.00
Mar 19 2024	0.05256789	-0.00021100	-0.40%	0.05225732	0.05294223	0.05154122	400.00
Mar 18 2024	0.05277938	-0.00107000	-1.99%	0.05413170	0.05439378	0.05211293	784.00
Mar 17 2024	0.05384942	0.00011899	0.22%	0.05425295	0.05449446	0.05349250	684.00
Mar 16 2024	0.05373043	-0.00005300	-0.10%	0.05491350	0.05506930	0.05365671	733.00
Mar 15 2024	0.05378357	-0.00053900	-0.99%	0.05415126	0.05508556	0.05378357	657.00
Mar 14 2024	0.05432263	0.00012534	0.23%	0.05421705	0.05496776	0.05401359	590.00
Mar 13 2024	0.05419729	-0.00164800	-2.95%	0.05525084	0.05581649	0.05352743	681.00
Mar 12 2024	0.05584490	-0.00074300	-1.31%	0.05561901	0.05780000	0.05520009	633.00
Mar 11 2024	0.05658775	-0.00002600	-0.05%	0.05695746	0.05708727	0.05307107	653.00
Mar 10 2024	0.05661330	-0.00035500	-0.62%	0.05746687	0.05774733	0.05621259	609.00
Mar 09 2024	0.05696810	-0.00076300	-1.32%	0.05739672	0.05777684	0.05632753	645.00
Mar 08 2024	0.05773098	0.00113509	2.01%	0.05744145	0.05879037	0.05661195	652.00
Mar 07 2024	0.05659589	-0.00047300	-0.83%	0.05727465	0.05794889	0.05626840	649.00
Mar 06 2024	0.05706921	0.00225118	4.11%	0.05575208	0.05797337	0.05491388	624.00
Mar 05 2024	0.05481803	0.00099733	1.85%	0.05356705	0.05661274	0.05356302	630.00
Mar 04 2024	0.05382070	-0.00128300	-2.33%	0.05541343	0.05604035	0.05349001	616.00
Mar 03 2024	0.05510354	-0.00028500	-0.51%	0.05580713	0.05619960	0.05499030	626.00
Mar 02 2024	0.05538835	0.00004300	0.08%	0.05612340	0.05612340	0.05499000	636.00
Mar 01 2024	0.05534519	0.00101369	1.87%	0.05459103	0.05623576	0.05410225	731.00
Feb 29 2024	0.05433150	-0.00027800	-0.51%	0.05457114	0.05558927	0.05399000	682.00
Feb 28 2024	0.05460936	-0.00255700	-4.47%	0.05702289	0.05787076	0.05455982	667.00
Feb 27 2024	0.05716610	-0.00206800	-3.49%	0.05939408	0.06000000	0.05705588	610.00
Feb 26 2024	0.05923424	-0.00019200	-0.32%	0.05839356	0.05997582	0.05812902	611.00
Feb 25 2024	0.05942636	0.00158596	2.74%	0.05795941	0.05942636	0.05751040	623.00
Feb 24 2024	0.05784040	0.00044694	0.78%	0.05735377	0.05827708	0.05705065	652.00
Feb 23 2024	0.05739346	0.00013441	0.23%	0.05712347	0.05773720	0.05705139	677.00
Feb 22 2024	0.05725905	0.00040804	0.72%	0.05600028	0.05780000	0.05592779	692.00
Feb 21 2024	0.05685101	0.00053269	0.95%	0.05726081	0.05734116	0.05583334	651.00
Feb 20 2024	0.05631832	0.00021105	0.38%	0.05586594	0.05710000	0.05554808	639.00
Feb 19 2024	0.05610727	0.00200608	3.71%	0.05439463	0.05610727	0.05402783	650.00
Feb 18 2024	0.05410119	0.00037902	0.71%	0.05431278	0.05488969	0.05311713	678.00
Feb 17 2024	0.05372217	0.00065122	1.23%	0.05274759	0.05429474	0.05272480	665.00
Feb 16 2024	0.05307095	-0.00027900	-0.52%	0.05386763	0.05429663	0.05273032	629.00
Feb 15 2024	0.05335037	0.00080743	1.54%	0.05284284	0.05429026	0.05201778	702.00
Feb 14 2024	0.05254294	-0.00032600	-0.62%	0.05293436	0.05330000	0.05120000	696.00
Feb 13 2024	0.05286923	0.00033793	0.64%	0.05256607	0.05385667	0.05234571	700.00
Feb 12 2024	0.05253130	-0.00013300	-0.25%	0.05286434	0.05338073	0.05150000	665.00
Feb 11 2024	0.05266404	-0.00061500	-1.15%	0.05388306	0.05559700	0.05200000	716.00
Feb 10 2024	0.05327923	-0.00023400	-0.44%	0.05350939	0.05485776	0.05306507	647.00
Feb 09 2024	0.05351371	-0.00040500	-0.75%	0.05382124	0.05479887	0.05300235	710.00
Feb 08 2024	0.05391878	-0.00098500	-1.79%	0.05496543	0.05525412	0.05390723	628.00
Feb 07 2024	0.05490398	0.00062872	1.16%	0.05450774	0.05569877	0.05413997	592.00
Feb 06 2024	0.05427526	0.00032145	0.60%	0.05385784	0.05589723	0.05385784	686.00
Feb 05 2024	0.05395381	-0.00061000	-1.12%	0.05451861	0.05459332	0.05383887	653.00
Feb 04 2024	0.05456370	0.00031799	0.59%	0.05435226	0.05463923	0.05371110	636.00
Feb 03 2024	0.05424571	0.00022226	0.41%	0.05398220	0.05464454	0.05371235	706.00
Feb 02 2024	0.05402345	-0.00022300	-0.41%	0.05419734	0.05487455	0.05358707	728.00
Feb 01 2024	0.05424605	-0.00023400	-0.43%	0.05453519	0.05479853	0.05351696	658.00
Jan 31 2024	0.05447984	-0.00067400	-1.22%	0.05511081	0.05531562	0.05354664	685.00
Jan 30 2024	0.05515348	0.00158188	2.95%	0.05445956	0.05525546	0.05312542	691.00
Jan 29 2024	0.05357160	-0.00087300	-1.60%	0.05457757	0.05479616	0.05340658	660.00
Jan 28 2024	0.05444439	-0.00074900	-1.36%	0.05519569	0.05528634	0.05401489	633.00
Jan 27 2024	0.05519314	0.00028276	0.51%	0.05414182	0.05579489	0.05410998	579.00
Jan 26 2024	0.05491038	-0.00115800	-2.07%	0.05584648	0.05644864	0.05410101	612.00
Jan 25 2024	0.05606834	-0.00031600	-0.56%	0.05650027	0.05673557	0.05523387	630.00
Jan 24 2024	0.05638474	-0.00034600	-0.61%	0.05684564	0.05699855	0.05605341	725.00
Jan 23 2024	0.05673108	-0.00199000	-3.39%	0.05800993	0.05899720	0.05611515	655.00
Jan 22 2024	0.05872126	-0.00001500	-0.03%	0.05918414	0.05968083	0.05816013	645.00
Jan 21 2024	0.05873627	0.00073030	1.26%	0.05629962	0.05990037	0.05618333	577.00
Jan 20 2024	0.05800597	-0.00122100	-2.06%	0.05918716	0.05999448	0.05603256	632.00

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