ETHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.05039000 | -0.00087000 | -1.70% | 0.05125000 | 0.05134000 | 0.05039000 | 53,244.00 |
Mar 26 2024 | 0.05126000 | -0.00009000 | -0.18% | 0.05136000 | 0.05174000 | 0.05097000 | 38,979.00 |
Mar 25 2024 | 0.05135000 | -0.00004000 | -0.08% | 0.05133000 | 0.05180000 | 0.05113000 | 37,196.00 |
Mar 24 2024 | 0.05139000 | -0.00068000 | -1.31% | 0.05200000 | 0.05213000 | 0.05126000 | 26,175.00 |
Mar 23 2024 | 0.05207000 | -0.00022000 | -0.42% | 0.05222000 | 0.05243000 | 0.05179000 | 23,880.00 |
Mar 22 2024 | 0.05229000 | -0.00105000 | -1.97% | 0.05332000 | 0.05344000 | 0.05199000 | 42,234.00 |
Mar 21 2024 | 0.05334000 | 0.00159000 | 3.07% | 0.05176000 | 0.05350000 | 0.05168000 | 59,459.00 |
Mar 20 2024 | 0.05175000 | 0.00073000 | 1.43% | 0.05109000 | 0.05290000 | 0.05035000 | 99,407.00 |
Mar 19 2024 | 0.05102000 | -0.00106000 | -2.04% | 0.05207000 | 0.05229000 | 0.05096000 | 76,737.00 |
Mar 18 2024 | 0.05208000 | -0.00120000 | -2.25% | 0.05321000 | 0.05334000 | 0.05180000 | 42,551.00 |
Mar 17 2024 | 0.05328000 | -0.00066000 | -1.22% | 0.05391000 | 0.05407000 | 0.05280000 | 44,502.00 |
Mar 16 2024 | 0.05394000 | 0.00010000 | 0.19% | 0.05383000 | 0.05424000 | 0.05336000 | 33,811.00 |
Mar 15 2024 | 0.05384000 | -0.00098000 | -1.79% | 0.05438000 | 0.05491000 | 0.05338000 | 37,353.00 |
Mar 14 2024 | 0.05482000 | 0.00000000 | 0.00% | 0.05482000 | 0.05482000 | 0.05482000 | 0.00 |
Mar 13 2024 | 0.05482000 | -0.00086000 | -1.54% | 0.05570000 | 0.05616000 | 0.05445000 | 49,817.00 |
Mar 12 2024 | 0.05568000 | -0.00070000 | -1.24% | 0.05636000 | 0.05669000 | 0.05512000 | 46,047.00 |
Mar 11 2024 | 0.05638000 | 0.00015000 | 0.27% | 0.05630000 | 0.05652000 | 0.05550000 | 51,819.00 |
Mar 10 2024 | 0.05623000 | -0.00093000 | -1.63% | 0.05713000 | 0.05732000 | 0.05565000 | 30,304.00 |
Mar 09 2024 | 0.05716000 | 0.00017000 | 0.30% | 0.05701000 | 0.05763000 | 0.05688000 | 20,675.00 |
Mar 08 2024 | 0.05699000 | -0.00093000 | -1.61% | 0.05790000 | 0.05894000 | 0.05680000 | 50,904.00 |
Mar 07 2024 | 0.05792000 | 0.00015000 | 0.26% | 0.05787000 | 0.05820000 | 0.05627000 | 43,489.00 |
Mar 06 2024 | 0.05777000 | 0.00204000 | 3.66% | 0.05586000 | 0.05810000 | 0.05563000 | 76,759.00 |
Mar 05 2024 | 0.05573000 | 0.00259000 | 4.87% | 0.05317000 | 0.05689000 | 0.05290000 | 121,274.00 |
Mar 04 2024 | 0.05314000 | -0.00213000 | -3.85% | 0.05523000 | 0.05537000 | 0.05295000 | 79,192.00 |
Mar 03 2024 | 0.05527000 | 0.00009000 | 0.16% | 0.05521000 | 0.05555000 | 0.05489000 | 22,658.00 |
Mar 02 2024 | 0.05518000 | 0.00016000 | 0.29% | 0.05500000 | 0.05557000 | 0.05496000 | 23,793.00 |
Mar 01 2024 | 0.05502000 | 0.00040000 | 0.73% | 0.05463000 | 0.05540000 | 0.05457000 | 37,981.00 |
Feb 29 2024 | 0.05462000 | 0.00043000 | 0.79% | 0.05426000 | 0.05643000 | 0.05415000 | 82,209.00 |
Feb 28 2024 | 0.05419000 | -0.00266000 | -4.68% | 0.05683000 | 0.05725000 | 0.05392000 | 98,001.00 |
Feb 27 2024 | 0.05685000 | -0.00145000 | -2.49% | 0.05826000 | 0.05826000 | 0.05662000 | 55,085.00 |
Feb 26 2024 | 0.05830000 | -0.00188000 | -3.12% | 0.06013000 | 0.06050000 | 0.05810000 | 56,967.00 |
Feb 25 2024 | 0.06018000 | 0.00215000 | 3.70% | 0.05804000 | 0.06019000 | 0.05796000 | 45,198.00 |
Feb 24 2024 | 0.05803000 | 0.00044000 | 0.76% | 0.05762000 | 0.05823000 | 0.05738000 | 15,609.00 |
Feb 23 2024 | 0.05759000 | -0.00031000 | -0.54% | 0.05796000 | 0.05819000 | 0.05716000 | 23,785.00 |
Feb 22 2024 | 0.05790000 | 0.00060000 | 1.05% | 0.05724000 | 0.05831000 | 0.05674000 | 44,485.00 |
Feb 21 2024 | 0.05730000 | -0.00035000 | -0.61% | 0.05765000 | 0.05789000 | 0.05651000 | 39,112.00 |
Feb 20 2024 | 0.05765000 | 0.00080000 | 1.41% | 0.05690000 | 0.05778000 | 0.05575000 | 48,080.00 |
Feb 19 2024 | 0.05685000 | 0.00162000 | 2.93% | 0.05526000 | 0.05731000 | 0.05494000 | 46,388.00 |
Feb 18 2024 | 0.05523000 | 0.00129000 | 2.39% | 0.05395000 | 0.05535000 | 0.05383000 | 25,976.00 |
Feb 17 2024 | 0.05394000 | 0.00019000 | 0.35% | 0.05370000 | 0.05413000 | 0.05355000 | 18,341.00 |
Feb 16 2024 | 0.05375000 | -0.00064000 | -1.18% | 0.05440000 | 0.05498000 | 0.05325000 | 36,642.00 |
Feb 15 2024 | 0.05439000 | 0.00079000 | 1.47% | 0.05354000 | 0.05493000 | 0.05323000 | 53,263.00 |
Feb 14 2024 | 0.05360000 | 0.00046000 | 0.87% | 0.05311000 | 0.05382000 | 0.05299000 | 37,588.00 |
Feb 13 2024 | 0.05314000 | -0.00007000 | -0.13% | 0.05345000 | 0.05414000 | 0.05285000 | 42,890.00 |
Feb 12 2024 | 0.05321000 | 0.00129000 | 2.48% | 0.05193000 | 0.05326000 | 0.05115000 | 45,652.00 |
Feb 11 2024 | 0.05192000 | -0.00044000 | -0.84% | 0.05237000 | 0.05267000 | 0.05186000 | 22,829.00 |
Feb 10 2024 | 0.05236000 | -0.00040000 | -0.76% | 0.05277000 | 0.05309000 | 0.05211000 | 16,587.00 |
Feb 09 2024 | 0.05276000 | -0.00066000 | -1.24% | 0.05341000 | 0.05353000 | 0.05223000 | 44,671.00 |
Feb 08 2024 | 0.05342000 | -0.00127000 | -2.32% | 0.05465000 | 0.05474000 | 0.05331000 | 36,343.00 |
Feb 07 2024 | 0.05469000 | -0.00036000 | -0.65% | 0.05511000 | 0.05590000 | 0.05468000 | 31,496.00 |
Feb 06 2024 | 0.05505000 | 0.00115000 | 2.13% | 0.05385000 | 0.05542000 | 0.05384000 | 33,216.00 |
Feb 05 2024 | 0.05390000 | 0.00013000 | 0.24% | 0.05375000 | 0.05414000 | 0.05355000 | 24,096.00 |
Feb 04 2024 | 0.05377000 | 0.00036000 | 0.67% | 0.05340000 | 0.05392000 | 0.05325000 | 14,835.00 |
Feb 03 2024 | 0.05341000 | -0.00004000 | -0.07% | 0.05345000 | 0.05387000 | 0.05333000 | 12,847.00 |
Feb 02 2024 | 0.05345000 | -0.00004000 | -0.07% | 0.05346000 | 0.05383000 | 0.05330000 | 21,704.00 |
Feb 01 2024 | 0.05349000 | -0.00011000 | -0.21% | 0.05366000 | 0.05415000 | 0.05330000 | 24,293.00 |
Jan 31 2024 | 0.05360000 | -0.00098000 | -1.80% | 0.05457000 | 0.05460000 | 0.05350000 | 28,078.00 |
Jan 30 2024 | 0.05458000 | 0.00105000 | 1.96% | 0.05346000 | 0.05490000 | 0.05309000 | 46,295.00 |
Jan 29 2024 | 0.05353000 | -0.00017000 | -0.32% | 0.05371000 | 0.05385000 | 0.05305000 | 30,117.00 |
Jan 28 2024 | 0.05370000 | -0.00015000 | -0.28% | 0.05377000 | 0.05421000 | 0.05354000 | 16,334.00 |
Jan 27 2024 | 0.05385000 | -0.00037000 | -0.68% | 0.05422000 | 0.05462000 | 0.05370000 | 16,235.00 |
Jan 26 2024 | 0.05422000 | -0.00131000 | -2.36% | 0.05550000 | 0.05583000 | 0.05357000 | 44,403.00 |
Jan 25 2024 | 0.05553000 | -0.00020000 | -0.36% | 0.05575000 | 0.05596000 | 0.05457000 | 33,986.00 |
Jan 24 2024 | 0.05573000 | -0.00051000 | -0.91% | 0.05621000 | 0.05623000 | 0.05550000 | 22,741.00 |
Jan 23 2024 | 0.05624000 | -0.00224000 | -3.83% | 0.05851000 | 0.05870000 | 0.05572000 | 50,822.00 |
Jan 22 2024 | 0.05848000 | -0.00059000 | -1.00% | 0.05911000 | 0.05928000 | 0.05805000 | 52,409.00 |
Jan 21 2024 | 0.05907000 | -0.00020000 | -0.34% | 0.05928000 | 0.05946000 | 0.05902000 | 11,532.00 |
Jan 20 2024 | 0.05927000 | -0.00055000 | -0.92% | 0.05976000 | 0.05984000 | 0.05904000 | 12,705.00 |
Jan 19 2024 | 0.05982000 | 0.00004000 | 0.07% | 0.05979000 | 0.06053000 | 0.05922000 | 35,147.00 |
Jan 18 2024 | 0.05978000 | 0.00062000 | 1.05% | 0.05916000 | 0.06001000 | 0.05898000 | 32,767.00 |
Jan 17 2024 | 0.05916000 | -0.00081000 | -1.35% | 0.05998000 | 0.06013000 | 0.05904000 | 31,338.00 |
Jan 16 2024 | 0.05997000 | 0.00090000 | 1.52% | 0.05909000 | 0.06017000 | 0.05878000 | 36,468.00 |
Jan 15 2024 | 0.05907000 | -0.00010000 | -0.17% | 0.05924000 | 0.05970000 | 0.05876000 | 33,687.00 |
Jan 14 2024 | 0.05917000 | -0.00097000 | -1.61% | 0.06011000 | 0.06017000 | 0.05850000 | 29,805.00 |
Jan 13 2024 | 0.06014000 | 0.00122000 | 2.07% | 0.05903000 | 0.06036000 | 0.05866000 | 54,751.00 |
Jan 12 2024 | 0.05892000 | 0.00243000 | 4.30% | 0.05654000 | 0.06117000 | 0.05615000 | 130,336.00 |
Jan 11 2024 | 0.05649000 | 0.00111000 | 2.00% | 0.05539000 | 0.05667000 | 0.05431000 | 119,068.00 |
Jan 10 2024 | 0.05538000 | 0.00455000 | 8.95% | 0.05086000 | 0.05564000 | 0.05086000 | 176,918.00 |
Jan 09 2024 | 0.05083000 | 0.00117000 | 2.36% | 0.04964000 | 0.05200000 | 0.04793000 | 83,247.00 |
Jan 08 2024 | 0.04966000 | -0.00092000 | -1.82% | 0.05055000 | 0.05072000 | 0.04955000 | 67,884.00 |
Jan 07 2024 | 0.05058000 | -0.00037000 | -0.73% | 0.05093000 | 0.05118000 | 0.05042000 | 23,491.00 |
Jan 06 2024 | 0.05095000 | -0.00043000 | -0.84% | 0.05139000 | 0.05142000 | 0.05095000 | 15,869.00 |
Jan 05 2024 | 0.05138000 | 0.00003000 | 0.06% | 0.05134000 | 0.05179000 | 0.05097000 | 40,320.00 |
Jan 04 2024 | 0.05135000 | -0.00023000 | -0.45% | 0.05156000 | 0.05207000 | 0.05106000 | 41,012.00 |
Jan 03 2024 | 0.05158000 | -0.00083000 | -1.58% | 0.05237000 | 0.05302000 | 0.05125000 | 57,651.00 |
Jan 02 2024 | 0.05241000 | -0.00085000 | -1.60% | 0.05316000 | 0.05329000 | 0.05208000 | 61,518.00 |
Jan 01 2024 | 0.05326000 | -0.00072000 | -1.33% | 0.05397000 | 0.05420000 | 0.05317000 | 18,866.00 |
Dec 31 2023 | 0.05398000 | -0.00039000 | -0.72% | 0.05438000 | 0.05447000 | 0.05361000 | 20,282.00 |
Dec 30 2023 | 0.05437000 | -0.00027000 | -0.49% | 0.05463000 | 0.05485000 | 0.05413000 | 19,401.00 |
Dec 29 2023 | 0.05464000 | -0.00044000 | -0.80% | 0.05509000 | 0.05555000 | 0.05434000 | 38,255.00 |