Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EHASHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 0.011034 | -0.000028 | -0.25% | 0.010968 | 0.011185 | 0.010441 | 331,045.00 |
| Jul 04 2024 | 0.011062 | -0.000799 | -6.74% | 0.011872 | 0.011914 | 0.010621 | 361,352.00 |
| Jul 03 2024 | 0.011861 | -0.000438 | -3.56% | 0.012304 | 0.012332 | 0.0117 | 0.00 |
| Jul 02 2024 | 0.0123 | -0.000077 | -0.62% | 0.012371 | 0.012456 | 0.012235 | 0.00 |
| Jul 01 2024 | 0.012376 | 0.00000900 | 0.07% | 0.012512 | 0.016138 | 0.01232 | 14,384.00 |
| Jun 30 2024 | 0.012367 | 0.000229 | 1.88% | 0.012146 | 0.012432 | 0.012062 | 0.00 |
| Jun 29 2024 | 0.012139 | 0.000327 | 2.77% | 0.011811 | 0.012247 | 0.01181 | 129,080.00 |
| Jun 28 2024 | 0.011811 | 0.000105 | 0.90% | 0.011726 | 0.012284 | 0.011565 | 316,024.00 |
| Jun 27 2024 | 0.011707 | -0.00075 | -6.02% | 0.012464 | 0.01254 | 0.011703 | 324,118.00 |
| Jun 26 2024 | 0.012457 | -0.000101 | -0.80% | 0.012512 | 0.012589 | 0.011973 | 503,646.00 |
| Jun 25 2024 | 0.012558 | 0.000487 | 4.03% | 0.012082 | 0.012674 | 0.011417 | 346,490.00 |
| Jun 24 2024 | 0.012071 | 0.000104 | 0.87% | 0.011965 | 0.012303 | 0.01135 | 878,626.00 |
| Jun 23 2024 | 0.011967 | -0.000262 | -2.14% | 0.012229 | 0.012313 | 0.011592 | 544,971.00 |
| Jun 22 2024 | 0.012229 | 0.00027 | 2.26% | 0.011967 | 0.012596 | 0.011836 | 63,075.00 |
| Jun 21 2024 | 0.011959 | 0.000015 | 0.13% | 0.011936 | 0.012056 | 0.011717 | 10,804.00 |
| Jun 20 2024 | 0.011944 | -0.000133 | -1.10% | 0.012079 | 0.012294 | 0.011851 | 0.00 |
| Jun 19 2024 | 0.012077 | 0.00025 | 2.12% | 0.011833 | 0.012188 | 0.011781 | 0.00 |
| Jun 18 2024 | 0.011827 | -0.000437 | -3.56% | 0.012297 | 0.012298 | 0.011501 | 419,738.00 |
| Jun 17 2024 | 0.012264 | -0.000405 | -3.20% | 0.012512 | 0.012559 | 0.012152 | 14,384.00 |
| Jun 16 2024 | 0.012669 | 0.000192 | 1.54% | 0.012469 | 0.012774 | 0.012392 | 0.00 |
| Jun 15 2024 | 0.012477 | -0.000049 | -0.39% | 0.012527 | 0.012642 | 0.011962 | 74,129.00 |
| Jun 14 2024 | 0.012526 | 0.000376 | 3.09% | 0.012511 | 0.012693 | 0.012167 | 122,155.00 |
| Jun 13 2024 | 0.012151 | -0.00031 | -2.49% | 0.012092 | 0.012685 | 0.011964 | 428,410.00 |
| Jun 12 2024 | 0.01246 | 0.000214 | 1.75% | 0.01225 | 0.012618 | 0.011949 | 289,010.00 |
| Jun 11 2024 | 0.012246 | -0.000586 | -4.57% | 0.012471 | 0.012839 | 0.012047 | 288,722.00 |
| Jun 10 2024 | 0.012832 | 0.000238 | 1.89% | 0.012512 | 0.012875 | 0.012427 | 318,118.00 |
| Jun 09 2024 | 0.012594 | 0.000073 | 0.58% | 0.012512 | 0.01264 | 0.012468 | 0.00 |
| Jun 08 2024 | 0.012521 | 0.000381 | 3.14% | 0.012134 | 0.012563 | 0.012132 | 2,665.00 |
| Jun 07 2024 | 0.01214 | -0.000825 | -6.36% | 0.012958 | 0.013052 | 0.012018 | 317.00 |
| Jun 06 2024 | 0.012965 | -0.000182 | -1.38% | 0.013144 | 0.013185 | 0.0128 | 0.00 |
| Jun 05 2024 | 0.013147 | 0.000182 | 1.40% | 0.01385 | 0.017618 | 0.012847 | 14,384.00 |
| Jun 04 2024 | 0.012965 | 0.000176 | 1.37% | 0.012805 | 0.013024 | 0.012723 | 0.00 |
| Jun 03 2024 | 0.012789 | -0.000062 | -0.48% | 0.012836 | 0.013088 | 0.012776 | 0.00 |
| Jun 02 2024 | 0.012852 | -0.000113 | -0.87% | 0.012965 | 0.014411 | 0.012772 | 224,835.00 |
| Jun 01 2024 | 0.012965 | 0.000546 | 4.40% | 0.012419 | 0.013299 | 0.012376 | 28,876.00 |
| May 31 2024 | 0.012419 | -0.000319 | -2.50% | 0.012733 | 0.015121 | 0.012339 | 136,788.00 |
| May 30 2024 | 0.012737 | -0.000441 | -3.35% | 0.013183 | 0.013945 | 0.012592 | 128,989.00 |
| May 29 2024 | 0.013178 | 0.000107 | 0.82% | 0.013057 | 0.014654 | 0.012727 | 256,173.00 |
| May 28 2024 | 0.013071 | -0.003284 | -20.08% | 0.017094 | 0.023823 | 0.012986 | 239,577.00 |
| May 27 2024 | 0.016355 | 0.002586 | 18.78% | 0.01385 | 0.017486 | 0.012926 | 72,056.00 |
| May 26 2024 | 0.013769 | 0.000654 | 4.98% | 0.013125 | 0.013853 | 0.013063 | 895.00 |
| May 25 2024 | 0.013116 | 0.000809 | 6.57% | 0.012283 | 0.01321 | 0.01225 | 339,001.00 |
| May 24 2024 | 0.012307 | 0.00028 | 2.33% | 0.012065 | 0.014464 | 0.011975 | 79,208.00 |
| May 23 2024 | 0.012027 | 0.000052 | 0.43% | 0.01196 | 0.012613 | 0.011424 | 0.00 |
| May 22 2024 | 0.011975 | -0.001678 | -12.29% | 0.013642 | 0.013691 | 0.011845 | 24,361.00 |
| May 21 2024 | 0.013652 | 0.00084 | 6.56% | 0.012839 | 0.014609 | 0.012349 | 305,728.00 |
| May 20 2024 | 0.012812 | 0.000231 | 1.84% | 0.01385 | 0.014194 | 0.011976 | 175,430.00 |
| May 19 2024 | 0.012581 | -0.000541 | -4.12% | 0.013116 | 0.014429 | 0.012244 | 189,840.00 |
| May 18 2024 | 0.013122 | -0.00047 | -3.46% | 0.0136 | 0.014372 | 0.013018 | 112,545.00 |
| May 17 2024 | 0.013592 | 0.001525 | 12.63% | 0.012063 | 0.013932 | 0.012028 | 142,455.00 |
| May 16 2024 | 0.012067 | -0.000691 | -5.42% | 0.012754 | 0.012771 | 0.011722 | 259,209.00 |
| May 15 2024 | 0.012758 | 0.000074 | 0.58% | 0.012697 | 0.012772 | 0.011845 | 125,110.00 |
| May 14 2024 | 0.012683 | -0.001175 | -8.48% | 0.01385 | 0.014194 | 0.012016 | 159,876.00 |
| May 13 2024 | 0.013858 | 0.001554 | 12.63% | 0.011901 | 0.013858 | 0.011888 | 149,043.00 |
| May 12 2024 | 0.012304 | -0.000497 | -3.88% | 0.012817 | 0.01294 | 0.012238 | 316,324.00 |
| May 11 2024 | 0.012802 | 0.000578 | 4.73% | 0.012238 | 0.012907 | 0.011846 | 177,695.00 |
| May 10 2024 | 0.012224 | -0.000219 | -1.76% | 0.012422 | 0.01282 | 0.011605 | 167,445.00 |
| May 09 2024 | 0.012443 | 0.000552 | 4.64% | 0.011901 | 0.013249 | 0.01182 | 9,512.00 |
| May 08 2024 | 0.011891 | -0.000483 | -3.90% | 0.012351 | 0.014537 | 0.011871 | 43,236.00 |
| May 07 2024 | 0.012375 | 0.0001 | 0.81% | 0.012274 | 0.013019 | 0.01193 | 110,960.00 |
| May 06 2024 | 0.012275 | 0.000046 | 0.38% | 0.011018 | 0.015293 | 0.010876 | 38,932.00 |
| May 05 2024 | 0.012229 | 0.000073 | 0.60% | 0.012153 | 0.012584 | 0.011575 | 100,690.00 |
| May 04 2024 | 0.012156 | -0.000576 | -4.52% | 0.012717 | 0.012833 | 0.012078 | 70,787.00 |
| May 03 2024 | 0.012732 | -0.000123 | -0.96% | 0.012854 | 0.015911 | 0.011843 | 37,091.00 |
| May 02 2024 | 0.012855 | 0.000937 | 7.86% | 0.011904 | 0.012951 | 0.011298 | 214,239.00 |
| May 01 2024 | 0.011918 | 0.000436 | 3.79% | 0.011443 | 0.012303 | 0.010959 | 30,340.00 |
| Apr 30 2024 | 0.011482 | -0.000736 | -6.02% | 0.012192 | 0.013421 | 0.011345 | 63,430.00 |
| Apr 29 2024 | 0.012218 | 0.000463 | 3.94% | 0.011018 | 0.014678 | 0.010876 | 178,154.00 |
| Apr 28 2024 | 0.011756 | 0.000043 | 0.37% | 0.011713 | 0.012384 | 0.011509 | 169,826.00 |
| Apr 27 2024 | 0.011712 | -0.000488 | -4.00% | 0.012213 | 0.012237 | 0.011598 | 106,840.00 |
| Apr 26 2024 | 0.012201 | -0.000428 | -3.39% | 0.012621 | 0.012626 | 0.011826 | 177,715.00 |
| Apr 25 2024 | 0.012629 | 0.00103 | 8.88% | 0.011616 | 0.013944 | 0.011368 | 54,506.00 |
| Apr 24 2024 | 0.011599 | -0.000955 | -7.61% | 0.012567 | 0.013085 | 0.011041 | 66,857.00 |
| Apr 23 2024 | 0.012554 | -0.003131 | -19.96% | 0.015679 | 0.019357 | 0.012309 | 149,992.00 |
| Apr 22 2024 | 0.015685 | 0.003409 | 27.77% | 0.011018 | 0.022489 | 0.010876 | 144,773.00 |
| Apr 21 2024 | 0.012276 | -0.005373 | -30.44% | 0.017638 | 0.017644 | 0.011277 | 232,691.00 |
| Apr 20 2024 | 0.017649 | 0.00691 | 64.34% | 0.010693 | 0.027159 | 0.010358 | 510,878.00 |
| Apr 19 2024 | 0.010739 | -0.000302 | -2.74% | 0.011022 | 0.011232 | 0.010287 | 125,580.00 |
| Apr 18 2024 | 0.011041 | 0.000602 | 5.77% | 0.010463 | 0.011136 | 0.010352 | 433,307.00 |
| Apr 17 2024 | 0.010439 | -0.000668 | -6.01% | 0.011099 | 0.011536 | 0.010377 | 190,120.00 |
| Apr 16 2024 | 0.011107 | 0.000561 | 5.32% | 0.010529 | 0.011454 | 0.010231 | 251,312.00 |
| Apr 15 2024 | 0.010546 | -0.000519 | -4.69% | 0.011018 | 0.011454 | 0.010484 | 240,564.00 |
| Apr 14 2024 | 0.011064 | -0.000141 | -1.26% | 0.01113 | 0.011189 | 0.010202 | 215,983.00 |
| Apr 13 2024 | 0.011205 | -0.000147 | -1.29% | 0.0113 | 0.011539 | 0.010161 | 16,253.00 |
| Apr 12 2024 | 0.011352 | -0.001625 | -12.52% | 0.012964 | 0.013145 | 0.011214 | 10,920.00 |
| Apr 11 2024 | 0.012977 | -0.000829 | -6.00% | 0.01379 | 0.013875 | 0.012865 | 88,574.00 |
| Apr 10 2024 | 0.013806 | 0.00012 | 0.88% | 0.013671 | 0.014551 | 0.013328 | 14,456.00 |
| Apr 09 2024 | 0.013686 | 0.000756 | 5.85% | 0.012943 | 0.013997 | 0.012607 | 27,189.00 |
| Apr 08 2024 | 0.01293 | 0.000491 | 3.95% | 0.013475 | 0.015756 | 0.012284 | 135,009.00 |
| Apr 07 2024 | 0.012439 | 0.000334 | 2.76% | 0.012077 | 0.012448 | 0.011817 | 773,354.00 |
| Apr 06 2024 | 0.012105 | 0.000134 | 1.12% | 0.012261 | 0.012558 | 0.012096 | 13,275.00 |
