Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GETETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.000701 | 0.00000600 | 0.86% | 0.000711 | 0.000717 | 0.000676 | 5.00 |
| Apr 27 2024 | 0.000695 | -0.000086 | -11.01% | 0.000769 | 0.000769 | 0.000674 | 4.00 |
| Apr 26 2024 | 0.000781 | -0.00001 | -1.26% | 0.00079 | 0.000828 | 0.000766 | 1.00 |
| Apr 25 2024 | 0.000791 | 0.000014 | 1.80% | 0.000765 | 0.000798 | 0.000754 | 2.00 |
| Apr 24 2024 | 0.000777 | -0.000017 | -2.14% | 0.000808 | 0.000808 | 0.000767 | 1.00 |
| Apr 23 2024 | 0.000793 | -0.00007 | -8.11% | 0.000879 | 0.000879 | 0.000768 | 7.00 |
| Apr 22 2024 | 0.000863 | 0.000017 | 2.01% | 0.000866 | 0.000882 | 0.000801 | 6.00 |
| Apr 21 2024 | 0.000846 | -0.000028 | -3.20% | 0.00086 | 0.00089 | 0.000821 | 4.00 |
| Apr 20 2024 | 0.000874 | -0.00000500 | -0.57% | 0.000898 | 0.000912 | 0.00083 | 4.00 |
| Apr 19 2024 | 0.000879 | -0.00000037 | -0.04% | 0.000895 | 0.000922 | 0.000857 | 4.00 |
| Apr 18 2024 | 0.000879 | 0.000021 | 2.45% | 0.000832 | 0.000879 | 0.000801 | 6.00 |
| Apr 17 2024 | 0.000858 | 0.000082 | 10.57% | 0.000802 | 0.000893 | 0.000772 | 7.00 |
| Apr 16 2024 | 0.000776 | 0.00006 | 8.38% | 0.000705 | 0.000794 | 0.000682 | 11.00 |
| Apr 15 2024 | 0.000716 | -0.000012 | -1.65% | 0.000714 | 0.000731 | 0.000692 | 12.00 |
| Apr 14 2024 | 0.000729 | 0.00007 | 10.62% | 0.000647 | 0.000733 | 0.000647 | 10.00 |
| Apr 13 2024 | 0.000659 | 0.00004 | 6.46% | 0.000636 | 0.000663 | 0.000621 | 10.00 |
| Apr 12 2024 | 0.000619 | -0.00015 | -19.49% | 0.000747 | 0.000747 | 0.000563 | 49.00 |
| Apr 11 2024 | 0.00077 | 0.000066 | 9.37% | 0.000696 | 0.00077 | 0.00064 | 52.00 |
| Apr 10 2024 | 0.000704 | -0.0001 | -12.44% | 0.000811 | 0.000865 | 0.00061 | 102.00 |
| Apr 09 2024 | 0.000804 | -0.000068 | -7.80% | 0.000857 | 0.000868 | 0.000774 | 30.00 |
| Apr 08 2024 | 0.000872 | 0.00000400 | 0.46% | 0.000898 | 0.001007 | 0.000846 | 44.00 |
| Apr 07 2024 | 0.000868 | -0.000053 | -5.75% | 0.000926 | 0.000931 | 0.00082 | 26.00 |
| Apr 06 2024 | 0.000922 | -0.000016 | -1.71% | 0.000931 | 0.000967 | 0.000887 | 4.00 |
| Apr 05 2024 | 0.000938 | -0.00008 | -7.86% | 0.000972 | 0.000972 | 0.000752 | 54.00 |
| Apr 04 2024 | 0.001018 | -0.00005 | -4.68% | 0.001031 | 0.00111 | 0.000815 | 117.00 |
| Apr 03 2024 | 0.001067 | -0.000139 | -11.52% | 0.001179 | 0.001195 | 0.001007 | 63.00 |
| Apr 02 2024 | 0.001207 | 0.00003 | 2.55% | 0.001185 | 0.001334 | 0.001076 | 53.00 |
| Apr 01 2024 | 0.001177 | -0.000081 | -6.44% | 0.001264 | 0.001305 | 0.001061 | 68.00 |
| Mar 31 2024 | 0.001258 | -0.00009 | -6.68% | 0.001341 | 0.001341 | 0.0011 | 67.00 |
| Mar 30 2024 | 0.001347 | 0.000034 | 2.59% | 0.0013 | 0.001485 | 0.001188 | 146.00 |
| Mar 29 2024 | 0.001314 | 0.000184 | 16.32% | 0.001123 | 0.001388 | 0.000867 | 324.00 |
| Mar 28 2024 | 0.001129 | 0.000056 | 5.22% | 0.001094 | 0.001176 | 0.00104 | 111.00 |
| Mar 27 2024 | 0.001073 | 0.000045 | 4.38% | 0.001047 | 0.001155 | 0.001023 | 116.00 |
| Mar 26 2024 | 0.001028 | -0.00000200 | -0.19% | 0.001031 | 0.001057 | 0.00098 | 82.00 |
| Mar 25 2024 | 0.00103 | -0.000099 | -8.77% | 0.001166 | 0.001193 | 0.00101 | 128.00 |
| Mar 24 2024 | 0.001129 | -0.000024 | -2.08% | 0.001131 | 0.001188 | 0.001095 | 92.00 |
| Mar 23 2024 | 0.001153 | 0.000068 | 6.27% | 0.001113 | 0.001179 | 0.001087 | 107.00 |
| Mar 22 2024 | 0.001085 | 0.000268 | 32.84% | 0.001006 | 0.001134 | 0.000979 | 75.00 |
| Mar 21 2024 | 0.000817 | 0.00 | 0.00% | 0.000817 | 0.000817 | 0.000817 | 0.00 |
| Mar 20 2024 | 0.000817 | 0.000025 | 3.16% | 0.000813 | 0.000829 | 0.000813 | 7.00 |
| Mar 19 2024 | 0.000792 | 0.000042 | 5.60% | 0.000646 | 0.000802 | 0.000642 | 86.00 |
| Mar 18 2024 | 0.000749 | -0.00000100 | -0.13% | 0.00075 | 0.000811 | 0.000735 | 39.00 |
| Mar 17 2024 | 0.00075 | 0.000066 | 9.65% | 0.000681 | 0.000755 | 0.000681 | 28.00 |
| Mar 16 2024 | 0.000684 | -0.000019 | -2.70% | 0.000717 | 0.000717 | 0.000673 | 17.00 |
| Mar 15 2024 | 0.000703 | 0.00008 | 12.84% | 0.000632 | 0.000703 | 0.000629 | 17.00 |
| Mar 14 2024 | 0.000623 | 0.000017 | 2.81% | 0.000603 | 0.000623 | 0.000598 | 12.00 |
| Mar 13 2024 | 0.000606 | -0.000036 | -5.60% | 0.000661 | 0.000685 | 0.000606 | 37.00 |
| Mar 12 2024 | 0.000642 | -0.000019 | -2.87% | 0.000673 | 0.000694 | 0.000641 | 25.00 |
| Mar 11 2024 | 0.000661 | 0.00006 | 9.97% | 0.0006 | 0.000661 | 0.00059 | 15.00 |
| Mar 10 2024 | 0.000602 | -0.00000800 | -1.31% | 0.000604 | 0.000618 | 0.000595 | 12.00 |
| Mar 09 2024 | 0.00061 | -0.000023 | -3.63% | 0.000637 | 0.000637 | 0.00061 | 4.00 |
| Mar 08 2024 | 0.000633 | 0.00000900 | 1.44% | 0.000627 | 0.000633 | 0.00059 | 25.00 |
| Mar 07 2024 | 0.000624 | 0.000033 | 5.58% | 0.000579 | 0.000624 | 0.000569 | 18.00 |
| Mar 06 2024 | 0.000592 | 0.000063 | 11.93% | 0.000539 | 0.0006 | 0.000539 | 35.00 |
| Mar 05 2024 | 0.000528 | 0.000045 | 9.31% | 0.000481 | 0.00058 | 0.000478 | 62.00 |
| Mar 04 2024 | 0.000483 | 0.000018 | 3.87% | 0.000468 | 0.00049 | 0.00046 | 18.00 |
| Mar 03 2024 | 0.000466 | 0.00000500 | 1.08% | 0.000453 | 0.000466 | 0.000452 | 3.00 |
| Mar 02 2024 | 0.000461 | 0.000026 | 5.98% | 0.000444 | 0.000461 | 0.000439 | 7.00 |
| Mar 01 2024 | 0.000435 | -0.00000100 | -0.23% | 0.000444 | 0.000458 | 0.000435 | 16.00 |
| Feb 29 2024 | 0.000436 | -0.00000200 | -0.46% | 0.000443 | 0.000446 | 0.000428 | 22.00 |
| Feb 28 2024 | 0.000438 | 0.00002 | 4.78% | 0.000428 | 0.000438 | 0.000422 | 8.00 |
| Feb 27 2024 | 0.000418 | 0.00000500 | 1.21% | 0.000414 | 0.000441 | 0.000405 | 27.00 |
| Feb 26 2024 | 0.000413 | -0.000014 | -3.28% | 0.000417 | 0.00043 | 0.000407 | 18.00 |
| Feb 25 2024 | 0.000427 | 0.00000900 | 2.15% | 0.000409 | 0.000428 | 0.000409 | 13.00 |
| Feb 24 2024 | 0.000418 | -0.00000600 | -1.41% | 0.000424 | 0.000438 | 0.000417 | 15.00 |
| Feb 23 2024 | 0.000424 | -0.00000600 | -1.39% | 0.000439 | 0.000446 | 0.000424 | 14.00 |
| Feb 22 2024 | 0.00043 | -0.00000600 | -1.38% | 0.000428 | 0.000442 | 0.000427 | 7.00 |
| Feb 21 2024 | 0.000436 | -0.00000600 | -1.36% | 0.000431 | 0.000436 | 0.000418 | 17.00 |
| Feb 20 2024 | 0.000442 | 0.00000200 | 0.46% | 0.000448 | 0.000456 | 0.000426 | 16.00 |
| Feb 19 2024 | 0.00044 | -0.000046 | -9.48% | 0.000477 | 0.000489 | 0.000437 | 25.00 |
| Feb 18 2024 | 0.000485 | 0.00000300 | 0.62% | 0.000473 | 0.000486 | 0.000472 | 4.00 |
| Feb 17 2024 | 0.000482 | 0.00000900 | 1.90% | 0.000481 | 0.000484 | 0.000471 | 6.00 |
| Feb 16 2024 | 0.000473 | -0.00000400 | -0.84% | 0.000475 | 0.000485 | 0.000473 | 5.00 |
| Feb 15 2024 | 0.000477 | -0.000035 | -6.84% | 0.000514 | 0.000519 | 0.000477 | 13.00 |
| Feb 14 2024 | 0.000511 | -0.00002 | -3.76% | 0.00053 | 0.000548 | 0.000507 | 21.00 |
| Feb 13 2024 | 0.000532 | -0.000023 | -4.15% | 0.000538 | 0.000543 | 0.000522 | 17.00 |
| Feb 12 2024 | 0.000554 | 0.00000800 | 1.46% | 0.000563 | 0.000574 | 0.000544 | 8.00 |
| Feb 11 2024 | 0.000546 | 0.00000100 | 0.18% | 0.000544 | 0.000563 | 0.000544 | 5.00 |
| Feb 10 2024 | 0.000545 | 0.000016 | 3.03% | 0.00053 | 0.000564 | 0.00053 | 16.00 |
| Feb 09 2024 | 0.000528 | 0.000052 | 10.91% | 0.000486 | 0.000531 | 0.00048 | 42.00 |
| Feb 08 2024 | 0.000477 | 0.000035 | 7.93% | 0.000437 | 0.000491 | 0.000427 | 32.00 |
| Feb 07 2024 | 0.000441 | 0.000016 | 3.77% | 0.000427 | 0.000443 | 0.000419 | 1.00 |
| Feb 06 2024 | 0.000425 | -0.000013 | -2.97% | 0.000425 | 0.000425 | 0.000418 | 4.00 |
| Feb 05 2024 | 0.000437 | 0.00001 | 2.34% | 0.000436 | 0.000437 | 0.000436 | 0.00 |
| Feb 04 2024 | 0.000428 | -0.00000700 | -1.61% | 0.000443 | 0.000443 | 0.000428 | 2.00 |
| Feb 03 2024 | 0.000435 | -0.00001 | -2.25% | 0.000435 | 0.000444 | 0.000435 | 0.00 |
| Feb 02 2024 | 0.000444 | 0.00000900 | 2.07% | 0.000443 | 0.000444 | 0.000428 | 6.00 |
| Feb 01 2024 | 0.000435 | 0.00000700 | 1.64% | 0.000436 | 0.00044 | 0.000423 | 9.00 |
| Jan 31 2024 | 0.000428 | 0.000013 | 3.14% | 0.000412 | 0.000428 | 0.000412 | 7.00 |
| Jan 30 2024 | 0.000414 | -0.000024 | -5.48% | 0.000429 | 0.00044 | 0.000414 | 12.00 |
