S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
BSTP
Ethereum (Bitstamp:ETHBTC)
Ethereum (Bitstamp:ETHBTC) Historical

ETHBTC Ethereum

0.055485

-0.000477 (-0.85%)

13:23:51 - Realtime Data

ETHBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.05592016	0.00000000	0.00%	0.05592016	0.05592016	0.05592016	0.00
Jun 27 2024	0.05592016	0.00054041	0.98%	0.05536769	0.05617065	0.05527618	946.00
Jun 26 2024	0.05537975	0.00041292	0.75%	0.05491429	0.05593313	0.05457177	92.00
Jun 25 2024	0.05496683	-0.00066300	-1.19%	0.05561051	0.05568549	0.05483108	119.00
Jun 24 2024	0.05563000	0.00124961	2.30%	0.05418568	0.05600001	0.05312664	354.00
Jun 23 2024	0.05438039	0.00000000	0.00%	0.05438039	0.05438039	0.05438039	0.00
Jun 22 2024	0.05438039	-0.00049500	-0.90%	0.05479698	0.05479698	0.05404796	30.00
Jun 21 2024	0.05487549	0.00073892	1.36%	0.05414327	0.05506072	0.05390496	74.00
Jun 20 2024	0.05413657	0.00067998	1.27%	0.05478605	0.05494176	0.05397000	108.00
Jun 19 2024	0.05345659	0.00000000	0.00%	0.05345659	0.05345659	0.05345659	0.00
Jun 18 2024	0.05345659	0.00064100	1.21%	0.05279798	0.05349589	0.05184918	401.00
Jun 17 2024	0.05281559	-0.00151800	-2.79%	0.05430295	0.05447317	0.05273000	226.00
Jun 16 2024	0.05433330	0.00044179	0.82%	0.05374839	0.05471356	0.05343120	140.00
Jun 15 2024	0.05389151	0.00119391	2.27%	0.05279228	0.05408416	0.05260000	146.00
Jun 14 2024	0.05269760	0.00052772	1.01%	0.05197393	0.05297280	0.05159987	305.00
Jun 13 2024	0.05216988	0.00000000	0.00%	0.05216988	0.05216988	0.05216988	0.00
Jun 12 2024	0.05216988	0.00024590	0.47%	0.05197710	0.05256672	0.05173216	295.00
Jun 11 2024	0.05192398	-0.00083300	-1.58%	0.05277197	0.05287128	0.05177304	271.00
Jun 10 2024	0.05275716	-0.00045700	-0.86%	0.05321338	0.05323136	0.05263596	32.00
Jun 09 2024	0.05321390	0.00007900	0.15%	0.05309421	0.05331833	0.05090000	208.00
Jun 08 2024	0.05313531	0.00007000	0.13%	0.05308559	0.05334146	0.05294052	25.00
Jun 07 2024	0.05306544	-0.00080100	-1.49%	0.05382234	0.05382234	0.05207760	338.00
Jun 06 2024	0.05386608	-0.00052200	-0.96%	0.05430688	0.05445526	0.05360040	90.00
Jun 05 2024	0.05438820	0.00035911	0.66%	0.05407000	0.05452191	0.05316662	352.00
Jun 04 2024	0.05402909	-0.00071300	-1.30%	0.05466627	0.05474013	0.05380332	129.00
Jun 03 2024	0.05474165	-0.00100500	-1.80%	0.05576231	0.05579482	0.05442419	120.00
Jun 02 2024	0.05574689	-0.00058400	-1.04%	0.05632028	0.05859999	0.05548608	147.00
Jun 01 2024	0.05633069	0.00059069	1.06%	0.05568150	0.05646896	0.05559000	50.00
May 31 2024	0.05574000	0.00007500	0.13%	0.05485762	0.05621622	0.05466823	108.00
May 30 2024	0.05566517	0.00000000	0.00%	0.05566517	0.05566517	0.05566517	0.00
May 29 2024	0.05566517	-0.00054500	-0.97%	0.05622256	0.05644344	0.05556203	114.00
May 28 2024	0.05621000	0.00008500	0.15%	0.05604000	0.05712762	0.05585064	255.00
May 27 2024	0.05612500	0.00028373	0.51%	0.05591882	0.05741541	0.05571393	413.00
May 26 2024	0.05584127	0.00170358	3.15%	0.05407650	0.05630483	0.05407650	128.00
May 25 2024	0.05413769	-0.00029200	-0.54%	0.05426448	0.05491252	0.05392188	38.00
May 24 2024	0.05442952	-0.00107300	-1.93%	0.05564000	0.05639850	0.05354964	152.00
May 23 2024	0.05550269	0.00142571	2.64%	0.05404000	0.05708205	0.05300000	1,267.00
May 22 2024	0.05407698	0.00003500	0.06%	0.05405912	0.05447012	0.05255136	632.00
May 21 2024	0.05404163	0.00273504	5.33%	0.05139150	0.05500000	0.05114128	1,936.00
May 20 2024	0.05130659	0.00494507	10.67%	0.04634244	0.05266824	0.04575408	703.00
May 19 2024	0.04636152	-0.00027700	-0.59%	0.04660896	0.04671725	0.04590140	62.00
May 18 2024	0.04663865	0.00049333	1.07%	0.04615595	0.04678077	0.04614679	36.00
May 17 2024	0.04614532	0.00107089	2.38%	0.04506678	0.04659434	0.04477536	298.00
May 16 2024	0.04507443	-0.00075700	-1.65%	0.04566000	0.04583226	0.04475014	349.00
May 15 2024	0.04583180	-0.00097300	-2.08%	0.04682808	0.04698588	0.04550000	480.00
May 14 2024	0.04680451	-0.00007400	-0.16%	0.04685769	0.04723190	0.04676234	121.00
May 13 2024	0.04687824	-0.00077200	-1.62%	0.04763080	0.04767827	0.04678084	469.00
May 12 2024	0.04765002	-0.00020100	-0.42%	0.04786537	0.04813250	0.04765000	172.00
May 11 2024	0.04785130	0.00007500	0.16%	0.04786426	0.04804878	0.04772370	41.00
May 10 2024	0.04777654	-0.00035000	-0.73%	0.04815480	0.04836828	0.04769824	95.00
May 09 2024	0.04812637	-0.00048500	-1.00%	0.04863174	0.04886206	0.04812262	354.00
May 08 2024	0.04861126	0.00038325	0.79%	0.04830000	0.04867000	0.04777132	121.00
May 07 2024	0.04822801	-0.00031100	-0.64%	0.04848939	0.04863510	0.04808749	133.00
May 06 2024	0.04853919	-0.00044800	-0.91%	0.04901238	0.04958015	0.04847392	146.00
May 05 2024	0.04898756	0.00019912	0.41%	0.04871983	0.04960165	0.04854418	57.00
May 04 2024	0.04878844	-0.00055900	-1.13%	0.04934978	0.04967489	0.04875878	63.00
May 03 2024	0.04934720	-0.00121900	-2.41%	0.05057000	0.05076964	0.04927259	132.00
May 02 2024	0.05056607	-0.00041200	-0.81%	0.05088474	0.05162572	0.05037060	134.00
May 01 2024	0.05097855	0.00126919	2.55%	0.04969577	0.05139028	0.04942043	318.00
Apr 30 2024	0.04970936	-0.00068300	-1.36%	0.05034239	0.05036422	0.04886035	182.00
Apr 29 2024	0.05039250	-0.00128700	-2.49%	0.05180242	0.05191664	0.05027400	152.00
Apr 28 2024	0.05167998	0.00040851	0.80%	0.05126663	0.05250000	0.05113770	119.00
Apr 27 2024	0.05127147	0.00218508	4.45%	0.04911554	0.05162438	0.04901042	255.00
Apr 26 2024	0.04908639	0.00024518	0.50%	0.04892535	0.04924666	0.04869630	74.00
Apr 25 2024	0.04884121	0.00000000	0.00%	0.04884121	0.04884121	0.04884121	0.00
Apr 24 2024	0.04884121	0.00036128	0.75%	0.04840468	0.04935167	0.04831182	209.00
Apr 23 2024	0.04847993	0.00058993	1.23%	0.04798350	0.04868728	0.04768798	113.00
Apr 22 2024	0.04789000	-0.00053100	-1.10%	0.04850923	0.04878318	0.04783098	67.00
Apr 21 2024	0.04842096	-0.00017200	-0.35%	0.04851647	0.04892625	0.04840630	68.00
Apr 20 2024	0.04859289	0.00071037	1.48%	0.04791000	0.04881245	0.04769931	73.00
Apr 19 2024	0.04788252	-0.00043400	-0.90%	0.04835780	0.04857240	0.04757530	158.00
Apr 18 2024	0.04831620	-0.00033300	-0.68%	0.04876123	0.04896320	0.04806245	256.00
Apr 17 2024	0.04864893	0.00026662	0.55%	0.04835972	0.04929000	0.04800000	463.00
Apr 16 2024	0.04838231	-0.00051800	-1.06%	0.04888653	0.04908000	0.04828001	152.00
Apr 15 2024	0.04890000	0.00087234	1.82%	0.04804285	0.04931722	0.04745524	294.00
Apr 14 2024	0.04802766	0.00097361	2.07%	0.04703268	0.04849275	0.04620000	384.00
Apr 13 2024	0.04705405	-0.00120200	-2.49%	0.04818074	0.04867779	0.04633099	628.00
Apr 12 2024	0.04825590	-0.00177300	-3.54%	0.05001518	0.05025000	0.04749028	850.00
Apr 11 2024	0.05002840	-0.00017400	-0.35%	0.05020181	0.05081483	0.04984412	157.00
Apr 10 2024	0.05020259	-0.00052300	-1.03%	0.05065460	0.05115289	0.04998806	146.00
Apr 09 2024	0.05072573	-0.00084100	-1.63%	0.05161027	0.05204220	0.05037630	276.00
Apr 08 2024	0.05156677	0.00181135	3.64%	0.04974943	0.05180404	0.04900087	308.00
Apr 07 2024	0.04975542	0.00101467	2.08%	0.04869594	0.04980805	0.04841348	92.00
Apr 06 2024	0.04874075	-0.00015700	-0.32%	0.04887521	0.04926167	0.04868470	81.00
Apr 05 2024	0.04889794	0.00029274	0.60%	0.04857931	0.04936000	0.04815775	273.00
Apr 04 2024	0.04860520	-0.00159700	-3.18%	0.05015614	0.05049759	0.04860520	1,839.00
Apr 03 2024	0.05020209	0.00012349	0.25%	0.05007175	0.05068662	0.04959828	3,412.00
Apr 02 2024	0.05007860	-0.00018000	-0.36%	0.05035588	0.05073380	0.04951000	1,939.00
Apr 01 2024	0.05025818	-0.00088100	-1.72%	0.05111394	0.05120000	0.04991005	878.00
Mar 31 2024	0.05113914	0.00078068	1.55%	0.05033031	0.05162301	0.05028933	88.00
Mar 30 2024	0.05035846	0.00012432	0.25%	0.05021420	0.05076964	0.04998006	120.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions