ETHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.05440000 | -0.00119000 | -2.14% | 0.05564722 | 0.05641750 | 0.05356000 | 8,129.00 |
May 23 2024 | 0.05559000 | 0.00154000 | 2.85% | 0.05402000 | 0.05704883 | 0.05393000 | 20,834.00 |
May 22 2024 | 0.05405000 | 0.00002000 | 0.04% | 0.05402000 | 0.05445616 | 0.05256363 | 9,515.00 |
May 21 2024 | 0.05403000 | 0.00274744 | 5.36% | 0.05141000 | 0.05463000 | 0.05114000 | 17,775.00 |
May 20 2024 | 0.05128256 | 0.00493256 | 10.64% | 0.04633000 | 0.05247691 | 0.04574000 | 14,961.00 |
May 19 2024 | 0.04635000 | -0.00030000 | -0.64% | 0.04667000 | 0.04676000 | 0.04589000 | 1,636.00 |
May 18 2024 | 0.04665000 | 0.00048000 | 1.04% | 0.04614000 | 0.04679000 | 0.04613000 | 2,006.00 |
May 17 2024 | 0.04617000 | 0.00102000 | 2.26% | 0.04512774 | 0.04657707 | 0.04477000 | 3,639.00 |
May 16 2024 | 0.04515000 | -0.00069000 | -1.51% | 0.04577000 | 0.04584000 | 0.04474776 | 3,087.00 |
May 15 2024 | 0.04584000 | -0.00096000 | -2.05% | 0.04684000 | 0.04699000 | 0.04551000 | 3,422.00 |
May 14 2024 | 0.04680000 | -0.00010000 | -0.21% | 0.04689000 | 0.04722000 | 0.04678000 | 1,577.00 |
May 13 2024 | 0.04690000 | -0.00074000 | -1.55% | 0.04764000 | 0.04773000 | 0.04677000 | 2,499.00 |
May 12 2024 | 0.04764000 | -0.00025600 | -0.53% | 0.04788000 | 0.04802504 | 0.04764000 | 845.00 |
May 11 2024 | 0.04789578 | 0.00003000 | 0.06% | 0.04785761 | 0.04807000 | 0.04771000 | 1,072.00 |
May 10 2024 | 0.04786564 | -0.00028400 | -0.59% | 0.04814000 | 0.04835000 | 0.04768000 | 2,149.00 |
May 09 2024 | 0.04815000 | -0.00045000 | -0.93% | 0.04865000 | 0.04887000 | 0.04811000 | 1,497.00 |
May 08 2024 | 0.04860000 | 0.00038000 | 0.79% | 0.04830000 | 0.04867501 | 0.04780000 | 1,864.00 |
May 07 2024 | 0.04822000 | -0.00028000 | -0.58% | 0.04849242 | 0.04863000 | 0.04812000 | 1,764.00 |
May 06 2024 | 0.04850000 | -0.00049000 | -1.00% | 0.04899000 | 0.04957000 | 0.04849000 | 1,998.00 |
May 05 2024 | 0.04899000 | 0.00020000 | 0.41% | 0.04876244 | 0.04963575 | 0.04863407 | 1,593.00 |
May 04 2024 | 0.04879000 | -0.00057000 | -1.15% | 0.04933753 | 0.04970000 | 0.04876000 | 1,697.00 |
May 03 2024 | 0.04936000 | -0.00119000 | -2.35% | 0.05056000 | 0.05075772 | 0.04925000 | 2,872.00 |
May 02 2024 | 0.05055000 | -0.00043000 | -0.84% | 0.05093745 | 0.05152690 | 0.05037428 | 2,851.00 |
May 01 2024 | 0.05098000 | 0.00130000 | 2.62% | 0.04966000 | 0.05139507 | 0.04956752 | 4,951.00 |
Apr 30 2024 | 0.04968000 | -0.00070000 | -1.39% | 0.05037000 | 0.05038000 | 0.04887000 | 3,721.00 |
Apr 29 2024 | 0.05038000 | -0.00131000 | -2.53% | 0.05171259 | 0.05192000 | 0.05027000 | 3,521.00 |
Apr 28 2024 | 0.05169000 | 0.00040000 | 0.78% | 0.05131257 | 0.05237000 | 0.05114000 | 3,501.00 |
Apr 27 2024 | 0.05129000 | 0.00219000 | 4.46% | 0.04911000 | 0.05163000 | 0.04899462 | 3,889.00 |
Apr 26 2024 | 0.04910000 | 0.00016000 | 0.33% | 0.04893000 | 0.04926000 | 0.04869000 | 1,543.00 |
Apr 25 2024 | 0.04894000 | 0.00008800 | 0.18% | 0.04885000 | 0.04940581 | 0.04851243 | 2,755.00 |
Apr 24 2024 | 0.04885244 | 0.00036244 | 0.75% | 0.04847000 | 0.04936000 | 0.04831000 | 3,041.00 |
Apr 23 2024 | 0.04849000 | 0.00059000 | 1.23% | 0.04788761 | 0.04864491 | 0.04768000 | 1,827.00 |
Apr 22 2024 | 0.04790000 | -0.00059000 | -1.22% | 0.04846242 | 0.04879599 | 0.04783000 | 1,779.00 |
Apr 21 2024 | 0.04849000 | -0.00009000 | -0.19% | 0.04859000 | 0.04895000 | 0.04840292 | 1,494.00 |
Apr 20 2024 | 0.04858000 | 0.00067000 | 1.40% | 0.04788000 | 0.04881000 | 0.04768204 | 1,942.00 |
Apr 19 2024 | 0.04791000 | -0.00037000 | -0.77% | 0.04828000 | 0.04858000 | 0.04756000 | 4,165.00 |
Apr 18 2024 | 0.04828000 | -0.00042800 | -0.88% | 0.04873000 | 0.04898000 | 0.04807000 | 2,813.00 |
Apr 17 2024 | 0.04870773 | 0.00032773 | 0.68% | 0.04834000 | 0.04929000 | 0.04818000 | 4,200.00 |
Apr 16 2024 | 0.04838000 | -0.00053000 | -1.08% | 0.04890755 | 0.04908696 | 0.04835000 | 3,083.00 |
Apr 15 2024 | 0.04891000 | 0.00087000 | 1.81% | 0.04803760 | 0.04931000 | 0.04751000 | 4,143.00 |
Apr 14 2024 | 0.04804000 | 0.00101000 | 2.15% | 0.04706000 | 0.04849573 | 0.04628231 | 4,678.00 |
Apr 13 2024 | 0.04703000 | -0.00124000 | -2.57% | 0.04819255 | 0.04868573 | 0.04633000 | 6,945.00 |
Apr 12 2024 | 0.04827000 | -0.00177000 | -3.54% | 0.05002750 | 0.05014000 | 0.04767462 | 5,145.00 |
Apr 11 2024 | 0.05004000 | -0.00014300 | -0.28% | 0.05019000 | 0.05083525 | 0.04984000 | 2,311.00 |
Apr 10 2024 | 0.05018251 | -0.00052700 | -1.04% | 0.05068000 | 0.05115514 | 0.04999000 | 2,944.00 |
Apr 09 2024 | 0.05071000 | -0.00087000 | -1.69% | 0.05164258 | 0.05205000 | 0.05060000 | 4,294.00 |
Apr 08 2024 | 0.05158000 | 0.00179751 | 3.61% | 0.04983751 | 0.05178582 | 0.04901346 | 5,042.00 |
Apr 07 2024 | 0.04978249 | 0.00109249 | 2.24% | 0.04867000 | 0.04982000 | 0.04840000 | 1,830.00 |
Apr 06 2024 | 0.04869000 | -0.00024000 | -0.49% | 0.04890381 | 0.04929000 | 0.04866504 | 1,782.00 |
Apr 05 2024 | 0.04893000 | 0.00034000 | 0.70% | 0.04858000 | 0.04937000 | 0.04815000 | 4,486.00 |
Apr 04 2024 | 0.04859000 | -0.00159000 | -3.17% | 0.05018435 | 0.05048000 | 0.04857000 | 4,414.00 |
Apr 03 2024 | 0.05018000 | 0.00010000 | 0.20% | 0.05009620 | 0.05068000 | 0.04960000 | 3,186.00 |
Apr 02 2024 | 0.05008000 | -0.00020000 | -0.40% | 0.05031000 | 0.05072509 | 0.04952000 | 4,943.00 |
Apr 01 2024 | 0.05028000 | -0.00087000 | -1.70% | 0.05116000 | 0.05121646 | 0.04991000 | 3,462.00 |
Mar 31 2024 | 0.05115000 | 0.00078000 | 1.55% | 0.05038000 | 0.05165000 | 0.05027480 | 2,951.00 |
Mar 30 2024 | 0.05037000 | 0.00012000 | 0.24% | 0.05025000 | 0.05077563 | 0.04998000 | 2,097.00 |
Mar 29 2024 | 0.05025000 | -0.00009000 | -0.18% | 0.05032000 | 0.05078000 | 0.05012749 | 2,072.00 |
Mar 28 2024 | 0.05034000 | -0.00006000 | -0.12% | 0.05040000 | 0.05085000 | 0.05016000 | 3,272.00 |
Mar 27 2024 | 0.05040000 | -0.00087000 | -1.70% | 0.05127000 | 0.05134000 | 0.05040000 | 4,753.00 |
Mar 26 2024 | 0.05127000 | -0.00005300 | -0.10% | 0.05137000 | 0.05173000 | 0.05097745 | 3,479.00 |
Mar 25 2024 | 0.05132257 | -0.00004700 | -0.09% | 0.05141000 | 0.05180000 | 0.05115000 | 3,458.00 |
Mar 24 2024 | 0.05137000 | -0.00071000 | -1.36% | 0.05205000 | 0.05213000 | 0.05126000 | 2,388.00 |
Mar 23 2024 | 0.05208000 | -0.00023000 | -0.44% | 0.05226000 | 0.05243000 | 0.05179412 | 2,225.00 |
Mar 22 2024 | 0.05231000 | -0.00101600 | -1.91% | 0.05338000 | 0.05343267 | 0.05201000 | 3,844.00 |
Mar 21 2024 | 0.05332561 | 0.00159561 | 3.08% | 0.05180000 | 0.05349541 | 0.05169741 | 5,502.00 |
Mar 20 2024 | 0.05173000 | 0.00073000 | 1.43% | 0.05104000 | 0.05289264 | 0.05032748 | 11,410.00 |
Mar 19 2024 | 0.05100000 | -0.00109600 | -2.10% | 0.05203260 | 0.05228261 | 0.05097000 | 8,076.00 |
Mar 18 2024 | 0.05209588 | -0.00116400 | -2.19% | 0.05327734 | 0.05334000 | 0.05181323 | 4,132.00 |
Mar 17 2024 | 0.05326000 | -0.00068000 | -1.26% | 0.05394270 | 0.05406567 | 0.05280000 | 4,217.00 |
Mar 16 2024 | 0.05394000 | 0.00010000 | 0.19% | 0.05384000 | 0.05423000 | 0.05327000 | 3,786.00 |
Mar 15 2024 | 0.05384000 | -0.00054000 | -0.99% | 0.05436728 | 0.05490000 | 0.05338000 | 6,282.00 |
Mar 14 2024 | 0.05438000 | -0.00044000 | -0.80% | 0.05483000 | 0.05486611 | 0.05387308 | 3,931.00 |
Mar 13 2024 | 0.05482000 | -0.00086700 | -1.56% | 0.05574000 | 0.05616000 | 0.05446000 | 4,375.00 |
Mar 12 2024 | 0.05568716 | -0.00070300 | -1.25% | 0.05643000 | 0.05669000 | 0.05540000 | 4,794.00 |
Mar 11 2024 | 0.05639000 | 0.00013000 | 0.23% | 0.05627000 | 0.05650000 | 0.05551222 | 4,941.00 |
Mar 10 2024 | 0.05626000 | -0.00091000 | -1.59% | 0.05715000 | 0.05732000 | 0.05566278 | 2,754.00 |
Mar 09 2024 | 0.05717000 | 0.00017000 | 0.30% | 0.05699000 | 0.05761000 | 0.05689000 | 1,909.00 |
Mar 08 2024 | 0.05700000 | -0.00091000 | -1.57% | 0.05794000 | 0.05892720 | 0.05681369 | 6,066.00 |
Mar 07 2024 | 0.05791000 | 0.00013687 | 0.24% | 0.05784838 | 0.05819624 | 0.05651218 | 4,080.00 |
Mar 06 2024 | 0.05777313 | 0.00203313 | 3.65% | 0.05579000 | 0.05817709 | 0.05564000 | 7,403.00 |
Mar 05 2024 | 0.05574000 | 0.00260000 | 4.89% | 0.05322000 | 0.05698285 | 0.05292000 | 15,081.00 |
Mar 04 2024 | 0.05314000 | -0.00213000 | -3.85% | 0.05525380 | 0.05532277 | 0.05295000 | 7,748.00 |
Mar 03 2024 | 0.05527000 | 0.00011000 | 0.20% | 0.05522000 | 0.05555000 | 0.05466437 | 2,312.00 |
Mar 02 2024 | 0.05516000 | 0.00014000 | 0.25% | 0.05504000 | 0.05555626 | 0.05496000 | 2,194.00 |
Mar 01 2024 | 0.05502000 | 0.00043000 | 0.79% | 0.05461273 | 0.05538000 | 0.05457000 | 3,500.00 |
Feb 29 2024 | 0.05459000 | 0.00043236 | 0.80% | 0.05421000 | 0.05639712 | 0.05416000 | 7,707.00 |
Feb 28 2024 | 0.05415764 | -0.00269200 | -4.74% | 0.05685000 | 0.05725000 | 0.05393454 | 9,935.00 |
Feb 27 2024 | 0.05685000 | -0.00146000 | -2.50% | 0.05829708 | 0.05831708 | 0.05662000 | 5,116.00 |
Feb 26 2024 | 0.05831000 | -0.00187000 | -3.11% | 0.06016215 | 0.06050000 | 0.05811000 | 5,160.00 |
Feb 25 2024 | 0.06018000 | 0.00216000 | 3.72% | 0.05803000 | 0.06018000 | 0.05796000 | 4,196.00 |
Feb 24 2024 | 0.05802000 | 0.00042000 | 0.73% | 0.05761685 | 0.05819000 | 0.05739000 | 1,452.00 |