ETHA Historical Data - ETHAUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
ETHA (Cryptocurrency:ETHAUST)
ETHA (Cryptocurrency:ETHAUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ETHA	ETHAUST	Crypto	6,113,337	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001128	-14.30%	0.00676

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.007888	0.007932	0.006516	0.007888	0.00101 - 0.019987

Exchange	Last Trade	Size	Trade Price	Currency
LATK	16:08:17	19.06	0.006729	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,227.38	168,168.31	ETHA

ETHAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.007652	0.012852	0.007616	166,244.47	-0.000892	-11.66%
1 Month	0.008786	0.012852	0.007129	150,198.69	-0.002026	-23.06%
3 Months	0.012028	0.017468	0.007129	135,315.72	-0.005268	-43.80%
6 Months	0.004413	0.019987	0.00101	213,693.58	0.002347	53.18%
1 Year	0.01657	0.019987	0.00101	160,333.12	-0.00981	-59.20%
3 Years	0.0406	0.200	0.00101	599,515.36	-0.03384	-83.35%
5 Years	0.0406	0.200	0.00101	599,515.36	-0.03384	-83.35%

ETHAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.007888	-0.000178	-2.21%	0.008066	0.008111	0.007835	172,189.00
May 15 2024	0.008066	-0.000234	-2.82%	0.008329	0.008483	0.007839	162,076.00
May 14 2024	0.0083	0.000399	5.05%	0.007905	0.012852	0.007905	149,609.00
May 13 2024	0.007901	0.000209	2.72%	0.007749	0.007986	0.007674	135,604.00
May 12 2024	0.007692	-0.000021	-0.27%	0.007713	0.007935	0.007675	180,779.00
May 11 2024	0.007713	-0.000037	-0.48%	0.00775	0.007784	0.007713	186,887.00
May 10 2024	0.00775	0.000108	1.41%	0.007652	0.00775	0.007616	176,564.00
May 09 2024	0.007642	0.000078	1.03%	0.00759	0.007718	0.007455	159,427.00
May 08 2024	0.007564	-0.000508	-6.29%	0.008072	0.008074	0.00749	91,634.00
May 07 2024	0.008072	-0.000437	-5.14%	0.008509	0.008663	0.008057	147,017.00
May 06 2024	0.008509	0.000146	1.75%	0.008363	0.00864	0.00785	109,144.00
May 05 2024	0.008363	0.001113	15.35%	0.00725	0.008391	0.007223	166,505.00
May 04 2024	0.00725	-0.000052	-0.71%	0.007302	0.007532	0.007129	182,240.00
May 03 2024	0.007302	-0.000932	-11.32%	0.008234	0.008266	0.007269	150,908.00
May 02 2024	0.008234	0.000483	6.23%	0.007771	0.008265	0.00775	173,250.00
May 01 2024	0.007751	-0.00000700	-0.09%	0.007758	0.008419	0.007553	164,999.00
Apr 30 2024	0.007758	-0.000228	-2.85%	0.007951	0.008281	0.00775	131,791.00
Apr 29 2024	0.007986	-0.000176	-2.16%	0.011891	0.011891	0.007699	146,719.00
Apr 28 2024	0.008162	-0.00035	-4.11%	0.008512	0.008601	0.008125	162,853.00
Apr 27 2024	0.008512	-0.000321	-3.63%	0.008833	0.008841	0.008467	162,811.00
Apr 26 2024	0.008833	-0.000165	-1.83%	0.008996	0.009044	0.008707	155,978.00
Apr 25 2024	0.008998	-0.000195	-2.12%	0.009176	0.009285	0.008872	125,978.00
Apr 24 2024	0.009193	-0.000733	-7.38%	0.009928	0.01011	0.00912	132,284.00
Apr 23 2024	0.009926	-0.00057	-5.43%	0.010519	0.010575	0.009812	119,665.00
Apr 22 2024	0.010496	0.000528	5.30%	0.009968	0.010673	0.00959	103,902.00
Apr 21 2024	0.009968	0.000498	5.26%	0.009524	0.010264	0.00947	141,420.00
Apr 20 2024	0.00947	0.000838	9.71%	0.008579	0.009958	0.008561	152,342.00
Apr 19 2024	0.008632	-0.000154	-1.75%	0.008786	0.00881	0.008125	160,976.00
Apr 18 2024	0.008786	-0.000048	-0.54%	0.008884	0.009009	0.008009	160,753.00
Apr 17 2024	0.008834	0.000206	2.39%	0.008647	0.009625	0.008526	148,179.00

See More Historical Prices »

Gelato Network Token

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