Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0 |
| Jun 13 2024 | 6.32 | -0.06 | -0.94% | 6.30 | 6.32 | 6.16 | 93,551 |
| Jun 12 2024 | 6.38 | 0.06 | 0.95% | 6.41 | 6.53 | 6.36 | 114,836 |
| Jun 11 2024 | 6.32 | -0.20 | -3.07% | 6.54 | 6.54 | 6.29 | 120,379 |
| Jun 10 2024 | 6.52 | 0.19 | 3.00% | 6.34 | 6.55 | 6.22 | 123,476 |
| Jun 07 2024 | 6.33 | -0.13 | -2.01% | 6.41 | 6.54 | 6.25 | 65,272 |
| Jun 06 2024 | 6.46 | -0.12 | -1.82% | 6.68 | 6.68 | 6.32 | 57,663 |
| Jun 05 2024 | 6.58 | 0.25 | 3.95% | 6.33 | 6.58 | 6.20 | 76,932 |
| Jun 04 2024 | 6.33 | -0.06 | -0.94% | 6.31 | 6.37 | 6.26 | 50,806 |
| Jun 03 2024 | 6.39 | 0.05 | 0.79% | 6.36 | 6.50 | 6.19 | 101,248 |
| May 31 2024 | 6.34 | 0.05 | 0.79% | 6.30 | 6.37 | 6.23 | 34,789 |
| May 30 2024 | 6.29 | -0.03 | -0.47% | 6.80 | 6.80 | 6.18 | 64,476 |
| May 29 2024 | 6.32 | 0.03 | 0.48% | 6.21 | 6.34 | 6.21 | 76,884 |
| May 28 2024 | 6.29 | -0.15 | -2.33% | 6.31 | 6.44 | 6.25 | 220,602 |
| May 27 2024 | 6.44 | 0.21 | 3.37% | 6.27 | 6.54 | 6.27 | 81,979 |
| May 24 2024 | 6.23 | 0.26 | 4.36% | 6.10 | 6.27 | 5.90 | 286,271 |
| May 23 2024 | 5.97 | -0.08 | -1.32% | 6.07 | 6.16 | 5.86 | 400,714 |
| May 22 2024 | 6.05 | 0.51 | 9.21% | 5.54 | 6.08 | 5.54 | 203,249 |
| May 21 2024 | 5.54 | 0.57 | 11.47% | 5.45 | 6.09 | 5.45 | 331,339 |
| May 17 2024 | 4.97 | 0.25 | 5.30% | 4.80 | 5.00 | 4.75 | 139,201 |
| May 16 2024 | 4.72 | -0.02 | -0.42% | 4.70 | 4.80 | 4.67 | 115,553 |
| May 15 2024 | 4.74 | 0.12 | 2.60% | 4.54 | 4.82 | 4.54 | 72,537 |
| May 14 2024 | 4.62 | 0.04 | 0.87% | 4.64 | 4.65 | 4.54 | 49,555 |
| May 13 2024 | 4.58 | 0.02 | 0.44% | 4.57 | 4.65 | 4.57 | 39,460 |
| May 10 2024 | 4.56 | -0.21 | -4.40% | 4.78 | 4.80 | 4.40 | 65,169 |
| May 09 2024 | 4.77 | 0.04 | 0.85% | 4.74 | 4.79 | 4.59 | 98,187 |
| May 08 2024 | 4.73 | -0.12 | -2.47% | 4.70 | 4.81 | 4.70 | 66,874 |
| May 07 2024 | 4.85 | 0.01 | 0.21% | 4.76 | 4.94 | 4.76 | 169,670 |
| May 06 2024 | 4.84 | 0.01 | 0.21% | 4.70 | 4.85 | 4.69 | 149,326 |
| May 03 2024 | 4.83 | 0.23 | 5.00% | 4.54 | 4.90 | 4.35 | 458,174 |
| May 02 2024 | 4.60 | 1.05 | 29.58% | 4.02 | 4.94 | 4.02 | 720,282 |
| May 01 2024 | 3.55 | 0.17 | 5.03% | 3.13 | 3.65 | 3.13 | 32,036 |
| Apr 30 2024 | 3.38 | -0.42 | -11.05% | 3.58 | 3.60 | 3.38 | 22,734 |
| Apr 29 2024 | 3.80 | -0.03 | -0.78% | 3.52 | 3.80 | 3.52 | 5,156 |
| Apr 26 2024 | 3.83 | 0.05 | 1.32% | 3.76 | 3.90 | 3.75 | 14,635 |
| Apr 25 2024 | 3.78 | -0.06 | -1.56% | 3.83 | 3.83 | 3.78 | 7,180 |
| Apr 24 2024 | 3.84 | -0.18 | -4.48% | 4.07 | 4.07 | 3.80 | 25,108 |
| Apr 23 2024 | 4.02 | 0.18 | 4.69% | 3.91 | 4.05 | 3.90 | 28,296 |
| Apr 22 2024 | 3.84 | 0.17 | 4.63% | 3.67 | 3.89 | 3.67 | 34,051 |
| Apr 19 2024 | 3.67 | 0.10 | 2.80% | 3.58 | 3.67 | 3.50 | 8,406 |
| Apr 18 2024 | 3.57 | 0.05 | 1.42% | 3.49 | 3.61 | 3.45 | 13,668 |
| Apr 17 2024 | 3.52 | -0.06 | -1.68% | 3.58 | 3.58 | 3.45 | 28,477 |
| Apr 16 2024 | 3.58 | 0.11 | 3.17% | 3.30 | 3.58 | 3.12 | 55,882 |
| Apr 15 2024 | 3.47 | -0.10 | -2.80% | 3.61 | 3.66 | 3.47 | 111,983 |
| Apr 12 2024 | 3.57 | -0.08 | -2.19% | 3.74 | 3.74 | 3.50 | 42,842 |
| Apr 11 2024 | 3.65 | 0.01 | 0.27% | 3.63 | 3.73 | 3.55 | 80,358 |
| Apr 10 2024 | 3.64 | -0.11 | -2.93% | 3.65 | 3.73 | 3.62 | 48,266 |
| Apr 09 2024 | 3.75 | -0.36 | -8.76% | 3.99 | 3.99 | 3.73 | 47,599 |
| Apr 08 2024 | 4.11 | 0.15 | 3.79% | 4.14 | 4.24 | 4.01 | 27,638 |
| Apr 05 2024 | 3.96 | -0.09 | -2.22% | 3.97 | 4.02 | 3.88 | 27,742 |
| Apr 04 2024 | 4.05 | 0.11 | 2.79% | 4.09 | 4.10 | 4.02 | 25,452 |
| Apr 03 2024 | 3.94 | 0.00 | 0.00% | 3.89 | 4.03 | 3.88 | 41,060 |
| Apr 02 2024 | 3.94 | 0.00 | 0.00% | 3.86 | 3.99 | 3.72 | 56,535 |
| Apr 01 2024 | 3.94 | 0.14 | 3.68% | 3.94 | 3.94 | 3.78 | 16,380 |
| Mar 28 2024 | 3.80 | 0.14 | 3.83% | 4.20 | 4.20 | 3.76 | 71,346 |
| Mar 27 2024 | 3.66 | -0.09 | -2.40% | 3.76 | 3.86 | 3.65 | 65,531 |
| Mar 26 2024 | 3.75 | -0.17 | -4.34% | 3.94 | 4.00 | 3.73 | 65,988 |
| Mar 25 2024 | 3.92 | 0.10 | 2.62% | 3.84 | 4.07 | 3.72 | 157,590 |
| Mar 22 2024 | 3.82 | -0.04 | -1.04% | 3.86 | 3.925 | 3.68 | 127,104 |
| Mar 21 2024 | 3.86 | -0.17 | -4.22% | 4.48 | 4.48 | 3.86 | 87,093 |
| Mar 20 2024 | 4.03 | 0.15 | 3.87% | 3.88 | 4.26 | 3.81 | 57,832 |
| Mar 19 2024 | 3.88 | -0.19 | -4.67% | 3.76 | 4.00 | 3.76 | 74,747 |
