ETHAUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.006105 | 0.000079 | 1.31% | 0.006022 | 0.006265 | 0.006022 | 221,224.00 |
Jun 06 2024 | 0.006026 | -0.000407 | -6.33% | 0.006371 | 0.006525 | 0.005852 | 223,014.00 |
Jun 05 2024 | 0.006433 | -0.000246 | -3.68% | 0.006672 | 0.0069 | 0.00624 | 179,695.00 |
Jun 04 2024 | 0.006679 | 0.000129 | 1.97% | 0.00655 | 0.00681 | 0.006341 | 138,331.00 |
Jun 03 2024 | 0.00655 | -0.000303 | -4.42% | 0.006905 | 0.007059 | 0.006344 | 204,814.00 |
Jun 02 2024 | 0.006853 | 0.00049 | 7.70% | 0.00645 | 0.006925 | 0.006318 | 207,705.00 |
Jun 01 2024 | 0.006363 | -0.000371 | -5.51% | 0.006533 | 0.006706 | 0.006328 | 209,780.00 |
May 31 2024 | 0.006734 | -0.000079 | -1.16% | 0.006813 | 0.007047 | 0.006401 | 205,712.00 |
May 30 2024 | 0.006813 | -0.000504 | -6.89% | 0.007317 | 0.00793 | 0.006318 | 195,794.00 |
May 29 2024 | 0.007317 | 0.00087 | 13.49% | 0.006553 | 0.00763 | 0.006318 | 207,156.00 |
May 28 2024 | 0.006447 | -0.001159 | -15.24% | 0.007606 | 0.007773 | 0.006347 | 200,359.00 |
May 27 2024 | 0.007606 | -0.000226 | -2.89% | 0.007855 | 0.007936 | 0.007474 | 135,559.00 |
May 26 2024 | 0.007832 | -0.000133 | -1.67% | 0.007965 | 0.008613 | 0.0078 | 165,685.00 |
May 25 2024 | 0.007965 | -0.000304 | -3.68% | 0.008276 | 0.008569 | 0.0078 | 151,635.00 |
May 24 2024 | 0.008269 | 0.001029 | 14.21% | 0.00724 | 0.00937 | 0.00724 | 167,286.00 |
May 23 2024 | 0.00724 | -0.00019 | -2.56% | 0.007416 | 0.009241 | 0.007075 | 178,340.00 |
May 22 2024 | 0.00743 | -0.000179 | -2.35% | 0.007576 | 0.007686 | 0.007379 | 184,213.00 |
May 21 2024 | 0.007609 | -0.000178 | -2.29% | 0.007787 | 0.008701 | 0.007227 | 172,231.00 |
May 20 2024 | 0.007787 | 0.000482 | 6.60% | 0.007307 | 0.008065 | 0.007269 | 144,118.00 |
May 19 2024 | 0.007305 | 0.000447 | 6.52% | 0.006858 | 0.00749 | 0.006858 | 111,803.00 |
May 18 2024 | 0.006858 | -0.000024 | -0.35% | 0.006877 | 0.007365 | 0.006752 | 162,320.00 |
May 17 2024 | 0.006882 | -0.001006 | -12.75% | 0.007888 | 0.007932 | 0.006516 | 187,843.00 |
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 |
Apr 16 2024 | 0.008628 | -0.001329 | -13.35% | 0.009957 | 0.009957 | 0.008573 | 149,973.00 |
Apr 15 2024 | 0.009957 | 0.001781 | 21.78% | 0.00813 | 0.009976 | 0.00813 | 119,561.00 |
Apr 14 2024 | 0.008176 | 0.000028 | 0.34% | 0.008169 | 0.00828 | 0.007888 | 158,539.00 |
Apr 13 2024 | 0.008148 | -0.000704 | -7.95% | 0.008852 | 0.009092 | 0.008075 | 156,199.00 |
Apr 12 2024 | 0.008852 | -0.00142 | -13.82% | 0.010308 | 0.010376 | 0.008737 | 134,700.00 |
Apr 11 2024 | 0.010272 | 0.000875 | 9.31% | 0.009397 | 0.01077 | 0.009397 | 138,074.00 |
Apr 10 2024 | 0.009397 | -0.000978 | -9.43% | 0.010412 | 0.010821 | 0.009369 | 137,490.00 |
Apr 09 2024 | 0.010375 | -0.001487 | -12.54% | 0.011867 | 0.011973 | 0.01018 | 121,320.00 |
Apr 08 2024 | 0.011862 | -0.001328 | -10.07% | 0.013189 | 0.013191 | 0.011435 | 92,970.00 |
Apr 07 2024 | 0.01319 | 0.002182 | 19.82% | 0.011008 | 0.013827 | 0.011008 | 112,705.00 |
Apr 06 2024 | 0.011008 | -0.000059 | -0.53% | 0.011038 | 0.01151 | 0.010865 | 127,407.00 |
Apr 05 2024 | 0.011067 | -0.000275 | -2.42% | 0.011891 | 0.011891 | 0.010795 | 126,924.00 |
Apr 04 2024 | 0.011342 | 0.000232 | 2.09% | 0.01111 | 0.011591 | 0.010526 | 121,435.00 |
Apr 03 2024 | 0.01111 | -0.000631 | -5.37% | 0.011741 | 0.012167 | 0.01107 | 119,835.00 |
Apr 02 2024 | 0.011741 | -0.000933 | -7.36% | 0.012674 | 0.012674 | 0.011656 | 118,727.00 |
Apr 01 2024 | 0.012674 | -0.000432 | -3.30% | 0.012965 | 0.013432 | 0.011588 | 239,692.00 |
Mar 31 2024 | 0.013106 | 0.001172 | 9.82% | 0.011934 | 0.013687 | 0.011824 | 86,675.00 |
Mar 30 2024 | 0.011934 | 0.000366 | 3.16% | 0.011481 | 0.01211 | 0.011349 | 123,416.00 |
Mar 29 2024 | 0.011568 | -0.000415 | -3.46% | 0.011983 | 0.012134 | 0.011372 | 113,498.00 |
Mar 28 2024 | 0.011983 | -0.000986 | -7.60% | 0.012969 | 0.013017 | 0.011891 | 104,347.00 |
Mar 27 2024 | 0.012969 | -0.000463 | -3.45% | 0.013432 | 0.013489 | 0.01286 | 100,977.00 |
Mar 26 2024 | 0.013432 | 0.000534 | 4.14% | 0.012893 | 0.013563 | 0.012429 | 99,930.00 |
Mar 25 2024 | 0.012898 | 0.000702 | 5.76% | 0.012197 | 0.013076 | 0.012162 | 258,011.00 |
Mar 24 2024 | 0.012196 | -0.000905 | -6.91% | 0.013101 | 0.013234 | 0.012134 | 99,767.00 |
Mar 23 2024 | 0.013101 | 0.000316 | 2.47% | 0.012682 | 0.013651 | 0.01264 | 103,361.00 |
Mar 22 2024 | 0.012785 | -0.001766 | -12.14% | 0.014551 | 0.014902 | 0.012621 | 95,836.00 |
Mar 21 2024 | 0.014551 | 0.001036 | 7.67% | 0.01344 | 0.015197 | 0.013263 | 99,294.00 |
Mar 20 2024 | 0.013515 | -0.000183 | -1.34% | 0.01375 | 0.015259 | 0.012312 | 105,122.00 |
Mar 19 2024 | 0.013698 | 0.000065 | 0.48% | 0.013613 | 0.013769 | 0.010242 | 114,116.00 |
Mar 18 2024 | 0.013633 | -0.000423 | -3.01% | 0.014072 | 0.014596 | 0.013324 | 222,658.00 |
Mar 17 2024 | 0.014056 | 0.00108 | 8.32% | 0.012976 | 0.014318 | 0.012006 | 104,697.00 |
Mar 16 2024 | 0.012976 | -0.003688 | -22.13% | 0.016547 | 0.016718 | 0.012976 | 87,860.00 |
Mar 15 2024 | 0.016664 | 0.001518 | 10.02% | 0.014934 | 0.017468 | 0.013066 | 252,174.00 |
Mar 14 2024 | 0.015146 | 0.000016 | 0.11% | 0.015113 | 0.015813 | 0.01451 | 43,030.00 |
Mar 13 2024 | 0.01513 | -0.001388 | -8.40% | 0.016518 | 0.016607 | 0.015109 | 36.00 |
Mar 12 2024 | 0.016518 | 0.001359 | 8.96% | 0.015216 | 0.016518 | 0.015108 | 48,865.00 |
Mar 11 2024 | 0.015159 | 0.000054 | 0.36% | 0.015224 | 0.01524 | 0.014667 | 297,279.00 |
Mar 10 2024 | 0.015105 | -0.001056 | -6.53% | 0.016159 | 0.016471 | 0.015066 | 133,290.00 |
Mar 09 2024 | 0.016161 | -0.000232 | -1.42% | 0.016472 | 0.016963 | 0.015998 | 128,458.00 |