ETGFUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.111719 | -0.001705 | -1.50% | 0.113206 | 0.114149 | 0.110472 | 0.00 |
May 07 2024 | 0.113423 | -0.001896 | -1.64% | 0.11531 | 0.117599 | 0.113049 | 0.00 |
May 06 2024 | 0.115319 | -0.002517 | -2.14% | 0.112341 | 0.120506 | 0.111269 | 0.00 |
May 05 2024 | 0.117837 | 0.000705 | 0.60% | 0.1171 | 0.119129 | 0.115569 | 0.00 |
May 04 2024 | 0.117132 | 0.000434 | 0.37% | 0.11656 | 0.118985 | 0.116366 | 0.00 |
May 03 2024 | 0.116698 | 0.004355 | 3.88% | 0.112341 | 0.117448 | 0.111269 | 0.00 |
May 02 2024 | 0.112343 | 0.000375 | 0.33% | 0.111841 | 0.11321 | 0.108829 | 0.00 |
May 01 2024 | 0.111968 | -0.001586 | -1.40% | 0.113163 | 0.113474 | 0.105757 | 0.00 |
Apr 30 2024 | 0.113554 | -0.007278 | -6.02% | 0.120577 | 0.122093 | 0.10965 | 0.00 |
Apr 29 2024 | 0.120832 | -0.001884 | -1.54% | 0.121097 | 0.123711 | 0.117315 | 0.00 |
Apr 28 2024 | 0.122716 | 0.00045 | 0.37% | 0.122269 | 0.125782 | 0.122075 | 0.00 |
Apr 27 2024 | 0.122265 | 0.0047 | 4.00% | 0.117687 | 0.123261 | 0.115762 | 0.00 |
Apr 26 2024 | 0.117566 | -0.001085 | -0.91% | 0.118573 | 0.118975 | 0.11664 | 0.00 |
Apr 25 2024 | 0.118651 | 0.000841 | 0.71% | 0.117985 | 0.119851 | 0.115464 | 0.00 |
Apr 24 2024 | 0.11781 | -0.003164 | -2.62% | 0.121097 | 0.123711 | 0.116651 | 0.00 |
Apr 23 2024 | 0.120973 | 0.000676 | 0.56% | 0.120247 | 0.122617 | 0.11856 | 0.00 |
Apr 22 2024 | 0.120297 | 0.002004 | 1.69% | 0.114808 | 0.121383 | 0.113535 | 0.00 |
Apr 21 2024 | 0.118294 | -0.000144 | -0.12% | 0.118365 | 0.120121 | 0.11724 | 0.00 |
Apr 20 2024 | 0.118438 | 0.003129 | 2.71% | 0.114808 | 0.119182 | 0.113535 | 0.00 |
Apr 19 2024 | 0.115309 | 0.000054 | 0.05% | 0.115056 | 0.11737 | 0.107898 | 0.00 |
Apr 18 2024 | 0.115255 | 0.003169 | 2.83% | 0.112344 | 0.116288 | 0.111135 | 0.00 |
Apr 17 2024 | 0.112086 | -0.003857 | -3.33% | 0.115859 | 0.117232 | 0.109972 | 0.00 |
Apr 16 2024 | 0.115943 | -0.000619 | -0.53% | 0.11638 | 0.117411 | 0.112738 | 0.00 |
Apr 15 2024 | 0.116562 | -0.002239 | -1.88% | 0.118298 | 0.12298 | 0.114152 | 0.00 |
Apr 14 2024 | 0.118801 | 0.004994 | 4.39% | 0.113041 | 0.119182 | 0.109537 | 0.00 |
Apr 13 2024 | 0.113807 | -0.00808 | -6.63% | 0.121326 | 0.123985 | 0.108571 | 0.00 |
Apr 12 2024 | 0.121887 | -0.009915 | -7.52% | 0.131671 | 0.133507 | 0.117681 | 0.00 |
Apr 11 2024 | 0.131803 | -0.001233 | -0.93% | 0.132883 | 0.135889 | 0.130669 | 0.00 |
Apr 10 2024 | 0.133036 | 0.00116 | 0.88% | 0.131735 | 0.133678 | 0.128429 | 0.00 |
Apr 09 2024 | 0.131876 | -0.006952 | -5.01% | 0.138975 | 0.139961 | 0.13013 | 0.00 |
Apr 08 2024 | 0.138828 | 0.008981 | 6.92% | 0.126071 | 0.139955 | 0.125764 | 0.00 |
Apr 07 2024 | 0.129847 | 0.003481 | 2.76% | 0.126071 | 0.129946 | 0.125764 | 0.00 |
Apr 06 2024 | 0.126365 | 0.001398 | 1.12% | 0.124537 | 0.127549 | 0.12451 | 0.00 |
Apr 05 2024 | 0.124967 | -0.000089 | -0.07% | 0.125162 | 0.125758 | 0.121064 | 0.00 |
Apr 04 2024 | 0.125056 | 0.000359 | 0.29% | 0.124207 | 0.129408 | 0.122338 | 0.00 |
Apr 03 2024 | 0.124697 | 0.00152 | 1.23% | 0.123511 | 0.126541 | 0.120604 | 0.00 |
Apr 02 2024 | 0.123177 | -0.008908 | -6.74% | 0.131766 | 0.131766 | 0.120985 | 0.00 |
Apr 01 2024 | 0.132085 | -0.0048 | -3.51% | 0.136967 | 0.136967 | 0.128574 | 0.00 |
Mar 31 2024 | 0.136885 | 0.005055 | 3.83% | 0.131839 | 0.137293 | 0.131839 | 0.00 |
Mar 30 2024 | 0.13183 | -0.000294 | -0.22% | 0.131957 | 0.134008 | 0.131152 | 0.00 |
Mar 29 2024 | 0.132123 | -0.00182 | -1.36% | 0.133867 | 0.134603 | 0.130551 | 0.00 |
Mar 28 2024 | 0.133943 | 0.00264 | 2.01% | 0.131537 | 0.135713 | 0.130308 | 0.00 |
Mar 27 2024 | 0.131303 | -0.003476 | -2.58% | 0.134811 | 0.137733 | 0.130139 | 0.00 |
Mar 26 2024 | 0.13478 | 0.000207 | 0.15% | 0.134633 | 0.138125 | 0.133373 | 0.00 |
Mar 25 2024 | 0.134572 | 0.004699 | 3.62% | 0.131797 | 0.137132 | 0.129016 | 0.00 |
Mar 24 2024 | 0.129873 | 0.003815 | 3.03% | 0.125754 | 0.130433 | 0.124114 | 0.00 |
Mar 23 2024 | 0.126058 | 0.001393 | 1.12% | 0.125106 | 0.128584 | 0.122972 | 0.00 |
Mar 22 2024 | 0.124665 | -0.00658 | -5.01% | 0.131375 | 0.133049 | 0.122379 | 0.00 |
Mar 21 2024 | 0.131245 | -0.000936 | -0.71% | 0.131797 | 0.134697 | 0.128206 | 0.00 |
Mar 20 2024 | 0.132181 | 0.012932 | 10.84% | 0.118731 | 0.132773 | 0.115182 | 0.00 |
Mar 19 2024 | 0.119248 | -0.013206 | -9.97% | 0.132226 | 0.132875 | 0.118565 | 0.00 |
Mar 18 2024 | 0.132454 | -0.004107 | -3.01% | 0.150408 | 0.150719 | 0.130271 | 0.00 |
Mar 17 2024 | 0.136561 | 0.00428 | 3.24% | 0.13338 | 0.138143 | 0.128652 | 0.00 |
Mar 16 2024 | 0.132282 | -0.008317 | -5.92% | 0.140805 | 0.141968 | 0.130863 | 0.00 |
Mar 15 2024 | 0.140598 | -0.00538 | -3.69% | 0.150408 | 0.150719 | 0.134903 | 0.00 |
Mar 14 2024 | 0.145978 | -0.00459 | -3.05% | 0.150408 | 0.150719 | 0.139898 | 0.00 |
Mar 13 2024 | 0.150569 | 0.001247 | 0.83% | 0.149451 | 0.153287 | 0.148138 | 0.00 |
Mar 12 2024 | 0.149322 | -0.003621 | -2.37% | 0.153083 | 0.153792 | 0.144804 | 0.00 |
Mar 11 2024 | 0.152943 | 0.006933 | 4.75% | 0.145613 | 0.153698 | 0.143945 | 0.00 |
Mar 10 2024 | 0.146011 | -0.001213 | -0.82% | 0.146972 | 0.149123 | 0.142992 | 0.00 |
Mar 09 2024 | 0.147223 | 0.000923 | 0.63% | 0.146268 | 0.148457 | 0.145878 | 0.00 |
Mar 08 2024 | 0.1463 | 0.001103 | 0.76% | 0.145613 | 0.150312 | 0.143945 | 0.00 |
Mar 07 2024 | 0.145197 | 0.001911 | 1.33% | 0.143688 | 0.14804 | 0.14063 | 0.00 |
Mar 06 2024 | 0.143286 | 0.009969 | 7.48% | 0.133778 | 0.146564 | 0.131753 | 0.00 |
Mar 05 2024 | 0.133317 | -0.003162 | -2.32% | 0.136558 | 0.143603 | 0.121917 | 0.00 |
Mar 04 2024 | 0.13648 | 0.005579 | 4.26% | 0.127597 | 0.136875 | 0.127264 | 0.00 |
Mar 03 2024 | 0.130901 | 0.002297 | 1.79% | 0.128552 | 0.131233 | 0.126748 | 0.00 |
Mar 02 2024 | 0.128604 | -0.000409 | -0.32% | 0.128981 | 0.130021 | 0.127819 | 0.00 |
Mar 01 2024 | 0.129012 | 0.002913 | 2.31% | 0.125624 | 0.129643 | 0.125624 | 0.00 |
Feb 29 2024 | 0.126099 | -0.000514 | -0.41% | 0.127597 | 0.132303 | 0.124357 | 0.00 |
Feb 28 2024 | 0.126614 | 0.004803 | 3.94% | 0.12194 | 0.131005 | 0.121484 | 0.00 |
Feb 27 2024 | 0.12181 | 0.002436 | 2.04% | 0.119447 | 0.123585 | 0.119067 | 0.00 |
Feb 26 2024 | 0.119375 | 0.002372 | 2.03% | 0.113129 | 0.120177 | 0.108211 | 0.00 |
Feb 25 2024 | 0.117003 | 0.004616 | 4.11% | 0.112478 | 0.117068 | 0.112198 | 0.00 |
Feb 24 2024 | 0.112387 | 0.002488 | 2.26% | 0.10981 | 0.112864 | 0.109252 | 0.00 |
Feb 23 2024 | 0.109899 | -0.001719 | -1.54% | 0.111558 | 0.112411 | 0.109253 | 0.00 |
Feb 22 2024 | 0.111618 | -0.000288 | -0.26% | 0.111245 | 0.113841 | 0.109294 | 0.00 |
Feb 21 2024 | 0.111906 | -0.001398 | -1.23% | 0.113129 | 0.113405 | 0.108211 | 0.00 |
Feb 20 2024 | 0.113305 | 0.002572 | 2.32% | 0.110716 | 0.113968 | 0.10816 | 0.00 |
Feb 19 2024 | 0.110732 | 0.002755 | 2.55% | 0.091007 | 0.112111 | 0.090921 | 0.00 |
Feb 18 2024 | 0.107978 | 0.0032 | 3.05% | 0.104714 | 0.10882 | 0.103986 | 0.00 |
Feb 17 2024 | 0.104778 | -0.00084 | -0.80% | 0.105328 | 0.105378 | 0.102374 | 0.00 |
Feb 16 2024 | 0.105617 | -0.000604 | -0.57% | 0.106247 | 0.107451 | 0.103807 | 0.00 |
Feb 15 2024 | 0.106221 | 0.001545 | 1.48% | 0.104379 | 0.10772 | 0.103921 | 0.00 |
Feb 14 2024 | 0.104677 | 0.005466 | 5.51% | 0.099129 | 0.104737 | 0.098484 | 0.00 |
Feb 13 2024 | 0.09921 | -0.000576 | -0.58% | 0.100354 | 0.100952 | 0.097361 | 0.00 |
Feb 12 2024 | 0.099786 | 0.005665 | 6.02% | 0.091007 | 0.100075 | 0.090921 | 0.00 |
Feb 11 2024 | 0.094121 | 0.000181 | 0.19% | 0.093862 | 0.095387 | 0.093754 | 0.00 |
Feb 10 2024 | 0.09394 | 0.00045 | 0.48% | 0.09367 | 0.094575 | 0.093035 | 0.00 |
Feb 09 2024 | 0.09349 | 0.002458 | 2.70% | 0.091007 | 0.09482 | 0.090921 | 0.00 |