User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

ETHBTC

Ethereum Historical Data - ETHBTC

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC Crypto 409,439,237,458 Ethash
  Price Change Price Change % Current Price Bid Price Offer
0.00080800 1.33% 0.06156800 0.06156800 0.06156900
Open Price High Price Low Price Prev. Close 52 Week Range
0.06069900 0.06183900 0.06058000 0.06076000 0.00019310 - 5,307.47000000
Exchange Last Trade Size Trade Price Currency
BINA 20:28:16 0.139000 0.06156800 BTC
Price x Volume Volume Base Symbol Related Pairs
1,966.55 32,124.69 ETH ETHEUR ETHGBP ETHUSD

ETHBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.047976000.063490000.04730800630,549.020.0135920028.33%
1 Month0.035580000.063490000.03488300656,286.540.0259880073.04%
3 Months0.038834000.063490000.02800100770,883.170.0227340058.54%
6 Months0.029365160.063490000.02275400992,169.160.03220284109.66%
1 Year0.021220815,307.470000000.000193101,580,395.350.04034719190.13%
3 Years0.080508285,307.470000000.0001931048,465,154.03-0.01894028-23.53%
5 Years0.020617565,307.470000000.0001931044,634,114.900.04095044198.62%

ETHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 0.06083000 -0.00103800 -1.68% 0.06185100 0.06216800 0.06012200 646,000.00
May 06 2021 0.06186800 0.00040100 0.65% 0.06135600 0.06310000 0.05960000 504,929.00
May 05 2021 0.06146700 0.00082200 1.36% 0.06109600 0.06200400 0.05700000 815,988.00
May 04 2021 0.06064500 0.00056700 0.94% 0.05964300 0.06349000 0.05732100 895,180.00
May 03 2021 0.06007800 0.00788500 15.11% 0.05236200 0.06085000 0.05180000 733,372.00
May 02 2021 0.05219300 0.00122500 2.40% 0.05099500 0.05267600 0.05077100 311,029.00
May 01 2021 0.05096800 0.00306600 6.40% 0.04797600 0.05120700 0.04730800 507,340.00
Apr 30 2021 0.04790200 -0.00351900 -6.84% 0.05153500 0.05167400 0.04770200 609,843.00
Apr 29 2021 0.05142100 0.00135800 2.71% 0.05012900 0.05194900 0.04949200 531,986.00
Apr 28 2021 0.05006300 0.00194700 4.05% 0.04845200 0.05033800 0.04752300 571,570.00
Apr 27 2021 0.04811600 0.00131800 2.82% 0.04691700 0.04868000 0.04643500 395,954.00
Apr 26 2021 0.04679800 -0.00023300 -0.50% 0.04719325 0.04806990 0.04595600 734,266.00
Apr 25 2021 0.04703100 0.00270800 6.11% 0.04438400 0.04704700 0.04390100 373,893.00
Apr 24 2021 0.04432300 -0.00193700 -4.19% 0.04618400 0.04631800 0.04418100 295,642.00
Apr 23 2021 0.04626000 -0.00032600 -0.70% 0.04631800 0.04702600 0.04350000 799,096.00
Apr 22 2021 0.04658600 0.00277400 6.33% 0.04378100 0.04819500 0.04348200 950,034.00
Apr 21 2021 0.04381200 0.00257600 6.25% 0.04151000 0.04402700 0.04098400 644,849.00
Apr 20 2021 0.04123600 0.00235800 6.07% 0.03889800 0.04144000 0.03800000 566,076.00
Apr 19 2021 0.03887800 -0.00096400 -2.42% 0.03975600 0.04000000 0.03827300 464,224.00
Apr 18 2021 0.03984200 0.00106600 2.75% 0.03863500 0.03989000 0.03672000 692,033.00
Apr 17 2021 0.03877600 -0.00071400 -1.81% 0.03971200 0.04017900 0.03854900 502,762.00
Apr 16 2021 0.03949000 -0.00032100 -0.81% 0.03988900 0.04010700 0.03805000 627,806.00
Apr 15 2021 0.03981100 0.00122200 3.17% 0.03864200 0.04017700 0.03833500 789,469.00
Apr 14 2021 0.03858900 0.00237300 6.55% 0.03629800 0.03890000 0.03605800 825,792.00
Apr 13 2021 0.03621600 0.00049800 1.39% 0.03573800 0.03660300 0.03488300 922,041.00
Apr 12 2021 0.03571800 -0.00008400 -0.23% 0.03586800 0.03609000 0.03515900 1,120,619.00
Apr 11 2021 0.03580200 0.00008900 0.25% 0.03560000 0.03609500 0.03540100 635,785.00
Apr 10 2021 0.03571300 0.00011100 0.31% 0.03558000 0.03656800 0.03545600 908,429.00
Apr 09 2021 0.03560200 -0.00024500 -0.68% 0.03586200 0.03601300 0.03528400 732,269.00
Apr 08 2021 0.03584700 0.00054300 1.54% 0.03508200 0.03593600 0.03497000 629,262.00
See More Historical Prices »
Your Recent History
COIN
ETHBTC
Ethereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210508 01:28:18