ETHBNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.002544 | 0.00000200 | 0.08% | 0.0026 | 0.0026 | 0.002498 | 0.00 |
Jun 30 2024 | 0.002542 | 0.000047 | 1.88% | 0.002497 | 0.002555 | 0.002479 | 0.00 |
Jun 29 2024 | 0.002495 | -0.00000200 | -0.08% | 0.002497 | 0.002518 | 0.002492 | 0.00 |
Jun 28 2024 | 0.002497 | -0.000051 | -2.00% | 0.002552 | 0.002577 | 0.002489 | 0.00 |
Jun 27 2024 | 0.002548 | 0.000057 | 2.29% | 0.002493 | 0.002567 | 0.002489 | 0.00 |
Jun 26 2024 | 0.002491 | -0.00002 | -0.80% | 0.0026 | 0.0026 | 0.002461 | 0.00 |
Jun 25 2024 | 0.002512 | 0.00003 | 1.21% | 0.002484 | 0.002535 | 0.002468 | 0.00 |
Jun 24 2024 | 0.002481 | -0.000049 | -1.94% | 0.00253 | 0.002538 | 0.002397 | 0.00 |
Jun 23 2024 | 0.00253 | -0.000055 | -2.13% | 0.002586 | 0.002603 | 0.002523 | 0.00 |
Jun 22 2024 | 0.002586 | -0.000017 | -0.65% | 0.002604 | 0.002604 | 0.002573 | 0.00 |
Jun 21 2024 | 0.002603 | 0.00000300 | 0.12% | 0.002598 | 0.002624 | 0.00255 | 0.00 |
Jun 20 2024 | 0.0026 | -0.000029 | -1.10% | 0.002629 | 0.002676 | 0.002579 | 0.00 |
Jun 19 2024 | 0.002629 | 0.000054 | 2.10% | 0.002575 | 0.002653 | 0.002564 | 0.00 |
Jun 18 2024 | 0.002574 | -0.000019 | -0.73% | 0.0026 | 0.0026 | 0.002498 | 0.00 |
Jun 17 2024 | 0.002593 | -0.000086 | -3.21% | 0.002715 | 0.002749 | 0.002569 | 0.00 |
Jun 16 2024 | 0.002679 | 0.000041 | 1.55% | 0.002636 | 0.002701 | 0.00262 | 0.00 |
Jun 15 2024 | 0.002638 | 0.000063 | 2.45% | 0.002575 | 0.002656 | 0.00257 | 0.00 |
Jun 14 2024 | 0.002575 | 0.002401 | 1,383.37% | 0.002572 | 0.00261 | 0.002489 | 0.00 |
Jun 13 2024 | 0.000174 | -0.002461 | -93.42% | 0.002632 | 0.002634 | 0.000173 | 0.00 |
Jun 12 2024 | 0.002634 | 0.000045 | 1.74% | 0.00259 | 0.002703 | 0.002564 | 0.00 |
Jun 11 2024 | 0.002589 | -0.000124 | -4.57% | 0.002714 | 0.002716 | 0.002541 | 0.00 |
Jun 10 2024 | 0.002713 | 0.002528 | 1,364.97% | 0.002715 | 0.002749 | 0.002696 | 0.00 |
Jun 09 2024 | 0.000185 | -0.00254 | -93.21% | 0.002723 | 0.002727 | 0.000184 | 0.00 |
Jun 08 2024 | 0.002725 | 0.00000300 | 0.11% | 0.002721 | 0.002744 | 0.002715 | 0.00 |
Jun 07 2024 | 0.002722 | -0.000099 | -3.51% | 0.00282 | 0.002841 | 0.002695 | 0.00 |
Jun 06 2024 | 0.002822 | -0.00004 | -1.40% | 0.002861 | 0.00287 | 0.002786 | 0.00 |
Jun 05 2024 | 0.002861 | 0.00004 | 1.42% | 0.002715 | 0.002876 | 0.002696 | 0.00 |
Jun 04 2024 | 0.002822 | 0.000038 | 1.37% | 0.002787 | 0.002835 | 0.002769 | 0.00 |
Jun 03 2024 | 0.002784 | -0.000014 | -0.50% | 0.002794 | 0.002849 | 0.002781 | 0.00 |
Jun 02 2024 | 0.002797 | -0.000025 | -0.89% | 0.002822 | 0.002838 | 0.002776 | 0.00 |
Jun 01 2024 | 0.002822 | 0.000037 | 1.33% | 0.002785 | 0.002832 | 0.002775 | 0.00 |
May 31 2024 | 0.002785 | 0.000013 | 0.47% | 0.002771 | 0.002844 | 0.002755 | 0.00 |
May 30 2024 | 0.002772 | -0.000014 | -0.50% | 0.002787 | 0.002828 | 0.002741 | 0.00 |
May 29 2024 | 0.002786 | -0.000059 | -2.07% | 0.002842 | 0.002873 | 0.002769 | 0.00 |
May 28 2024 | 0.002845 | -0.000037 | -1.28% | 0.002875 | 0.002904 | 0.00279 | 0.00 |
May 27 2024 | 0.002882 | 0.000051 | 1.80% | 0.002715 | 0.002938 | 0.002696 | 0.00 |
May 26 2024 | 0.00283 | 0.000057 | 2.06% | 0.002775 | 0.002871 | 0.002762 | 0.00 |
May 25 2024 | 0.002773 | 0.000013 | 0.47% | 0.002754 | 0.002793 | 0.002747 | 0.00 |
May 24 2024 | 0.00276 | -0.000021 | -0.76% | 0.00279 | 0.00283 | 0.002691 | 0.00 |
May 23 2024 | 0.002781 | 0.000012 | 0.43% | 0.002766 | 0.002917 | 0.002642 | 0.00 |
May 22 2024 | 0.002769 | -0.000037 | -1.32% | 0.002804 | 0.002821 | 0.002705 | 0.00 |
May 21 2024 | 0.002806 | 0.000097 | 3.58% | 0.002715 | 0.002838 | 0.002688 | 0.00 |
May 20 2024 | 0.002709 | 0.000438 | 19.30% | 0.002202 | 0.002726 | 0.002192 | 0.00 |
May 19 2024 | 0.002271 | -0.000041 | -1.77% | 0.002311 | 0.002321 | 0.002263 | 0.00 |
May 18 2024 | 0.002312 | 0.000026 | 1.14% | 0.002287 | 0.002329 | 0.002284 | 0.00 |
May 17 2024 | 0.002286 | 0.000108 | 4.95% | 0.002177 | 0.002307 | 0.002171 | 0.00 |
May 16 2024 | 0.002178 | -0.00007 | -3.11% | 0.002247 | 0.00225 | 0.002165 | 0.00 |
May 15 2024 | 0.002248 | 0.000115 | 5.38% | 0.002135 | 0.00225 | 0.002119 | 0.00 |
May 14 2024 | 0.002133 | -0.000049 | -2.25% | 0.002181 | 0.00219 | 0.002117 | 0.00 |
May 13 2024 | 0.002182 | 0.000014 | 0.65% | 0.002202 | 0.002228 | 0.002162 | 0.00 |
May 12 2024 | 0.002168 | 0.000015 | 0.70% | 0.002156 | 0.002183 | 0.002149 | 0.00 |
May 11 2024 | 0.002153 | -0.00000071 | -0.03% | 0.002156 | 0.002177 | 0.002138 | 0.00 |
May 10 2024 | 0.002154 | -0.000092 | -4.10% | 0.002242 | 0.002259 | 0.002131 | 0.00 |
May 09 2024 | 0.002246 | 0.000046 | 2.09% | 0.002202 | 0.002262 | 0.002185 | 0.00 |
May 08 2024 | 0.0022 | -0.000034 | -1.52% | 0.002229 | 0.002248 | 0.002175 | 0.00 |
May 07 2024 | 0.002233 | -0.000037 | -1.63% | 0.002271 | 0.002316 | 0.002226 | 0.00 |
May 06 2024 | 0.002271 | -0.00005 | -2.15% | 0.002261 | 0.002373 | 0.002236 | 0.00 |
May 05 2024 | 0.00232 | 0.000014 | 0.61% | 0.002306 | 0.002346 | 0.002276 | 0.00 |
May 04 2024 | 0.002306 | 0.00000900 | 0.39% | 0.002295 | 0.002343 | 0.002291 | 0.00 |
May 03 2024 | 0.002298 | 0.000086 | 3.89% | 0.002212 | 0.002313 | 0.002191 | 0.00 |
May 02 2024 | 0.002212 | 0.00000700 | 0.32% | 0.002202 | 0.002229 | 0.002143 | 0.00 |
May 01 2024 | 0.002205 | -0.000031 | -1.39% | 0.002228 | 0.002234 | 0.002083 | 0.00 |
Apr 30 2024 | 0.002236 | -0.000143 | -6.01% | 0.002374 | 0.002404 | 0.002159 | 0.00 |
Apr 29 2024 | 0.002379 | -0.000037 | -1.53% | 0.002261 | 0.002392 | 0.002236 | 0.00 |
Apr 28 2024 | 0.002416 | 0.00000900 | 0.37% | 0.002408 | 0.002477 | 0.002404 | 0.00 |
Apr 27 2024 | 0.002408 | 0.000093 | 4.02% | 0.002317 | 0.002427 | 0.00228 | 0.00 |
Apr 26 2024 | 0.002315 | -0.000021 | -0.90% | 0.002335 | 0.002343 | 0.002297 | 0.00 |
Apr 25 2024 | 0.002336 | 0.000017 | 0.73% | 0.002323 | 0.00236 | 0.002274 | 0.00 |
Apr 24 2024 | 0.00232 | -0.000062 | -2.60% | 0.002385 | 0.002436 | 0.002297 | 0.00 |
Apr 23 2024 | 0.002382 | 0.000013 | 0.55% | 0.002368 | 0.002414 | 0.002335 | 0.00 |
Apr 22 2024 | 0.002369 | 0.000039 | 1.67% | 0.002261 | 0.00239 | 0.002236 | 0.00 |
Apr 21 2024 | 0.002329 | -0.00000300 | -0.13% | 0.002331 | 0.002365 | 0.002309 | 0.00 |
Apr 20 2024 | 0.002332 | 0.000062 | 2.73% | 0.002261 | 0.002347 | 0.002236 | 0.00 |
Apr 19 2024 | 0.002271 | 0.00000100 | 0.04% | 0.002266 | 0.002311 | 0.002125 | 0.00 |
Apr 18 2024 | 0.00227 | 0.000062 | 2.81% | 0.002212 | 0.00229 | 0.002188 | 0.00 |
Apr 17 2024 | 0.002207 | -0.000076 | -3.33% | 0.002281 | 0.002308 | 0.002165 | 0.00 |
Apr 16 2024 | 0.002283 | -0.000012 | -0.52% | 0.002292 | 0.002312 | 0.00222 | 0.00 |
Apr 15 2024 | 0.002295 | -0.000044 | -1.88% | 0.002737 | 0.002756 | 0.002248 | 0.00 |
Apr 14 2024 | 0.002339 | 0.000098 | 4.37% | 0.002226 | 0.002347 | 0.002157 | 0.00 |
Apr 13 2024 | 0.002241 | -0.000159 | -6.62% | 0.002389 | 0.002441 | 0.002138 | 0.00 |
Apr 12 2024 | 0.0024 | -0.000195 | -7.51% | 0.002593 | 0.002629 | 0.002317 | 0.00 |
Apr 11 2024 | 0.002595 | -0.000024 | -0.92% | 0.002617 | 0.002676 | 0.002573 | 0.00 |
Apr 10 2024 | 0.00262 | 0.000023 | 0.89% | 0.002594 | 0.002632 | 0.002529 | 0.00 |
Apr 09 2024 | 0.002597 | -0.000137 | -5.01% | 0.002737 | 0.002756 | 0.002562 | 0.00 |
Apr 08 2024 | 0.002734 | 0.000177 | 6.92% | 0.002697 | 0.002756 | 0.002533 | 0.00 |
Apr 07 2024 | 0.002557 | 0.000069 | 2.77% | 0.002483 | 0.002559 | 0.002476 | 0.00 |
Apr 06 2024 | 0.002488 | 0.000028 | 1.14% | 0.002452 | 0.002512 | 0.002452 | 0.00 |
Apr 05 2024 | 0.002461 | -0.00000200 | -0.08% | 0.002465 | 0.002476 | 0.002384 | 0.00 |
Apr 04 2024 | 0.002463 | 0.00000700 | 0.29% | 0.002446 | 0.002548 | 0.002409 | 0.00 |
Apr 03 2024 | 0.002455 | 0.00003 | 1.24% | 0.002432 | 0.002492 | 0.002375 | 0.00 |