ETHBTC

Ethereum Historical Data - ETHBTC

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC Crypto 184,842,675,962 Ethash
  Price Change Price Change % Current Price Bid Price Offer
0.00030000 0.93% 0.03251800 0.03332900 0.03158600
Open Price High Price Low Price Prev. Close 52 Week Range
0.03219400 0.03356300 0.03189200 0.03221800 0.00019310 - 5,307.47000000
Exchange Last Trade Size Trade Price Currency
BINA 17:39:25 0.130000 0.03251800 BTC
Price x Volume Volume Base Symbol Related Pairs
30,702.61 944,166.38 ETH ETHEUR ETHGBP ETHUSD

ETHBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.036083000.037768000.03013500906,456.39-0.00356500-9.88%
1 Month0.042169870.049750030.02800100926,474.01-0.00965187-22.89%
3 Months0.031170000.049750030.022754001,088,865.070.001348004.32%
6 Months0.033543480.049750030.022754001,370,804.90-0.00102548-3.06%
1 Year0.027625565,307.470000000.000193101,940,008.010.0048924417.71%
3 Years0.084418995,307.470000000.0001931072,810,091.00-0.05190099-61.48%
5 Years0.014572595,307.470000000.0001931044,670,914.270.01794541123.14%

ETHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 0.03215600 -0.00075300 -2.29% 0.03105000 0.03294900 0.03013500 953,825.00
Feb 22 2021 0.03290900 -0.00081900 -2.43% 0.03362400 0.03423900 0.03174000 749,821.00
Feb 21 2021 0.03372800 -0.00051000 -1.49% 0.03425100 0.03668200 0.03328300 891,369.00
Feb 20 2021 0.03423800 -0.00092700 -2.64% 0.03501500 0.03776800 0.03346400 1,081,298.00
Feb 19 2021 0.03516534 -0.00226200 -6.04% 0.03766400 0.03776800 0.03477600 935,874.00
Feb 18 2021 0.03742700 0.00209800 5.94% 0.03551000 0.03751200 0.03487800 953,335.00
Feb 17 2021 0.03532900 -0.00094000 -2.59% 0.03608300 0.03628500 0.03485184 779,668.00
Feb 16 2021 0.03626905 -0.00074900 -2.02% 0.03704700 0.04975003 0.02800100 982,714.00
Feb 15 2021 0.03701800 -0.00003200 -0.09% 0.03704900 0.03883900 0.03581377 881,717.00
Feb 14 2021 0.03704985 -0.00146400 -3.80% 0.03842100 0.03915842 0.03681400 845,706.00
Feb 13 2021 0.03851400 -0.00032400 -0.83% 0.03883400 0.03936300 0.03670000 851,933.00
Feb 12 2021 0.03883800 0.00150900 4.04% 0.03718100 0.03936300 0.03670000 956,765.00
Feb 11 2021 0.03732900 -0.00151200 -3.89% 0.03883555 0.03938722 0.03688600 982,044.00
Feb 10 2021 0.03884149 0.00086437 2.28% 0.03806502 0.03952000 0.03659110 431,225.00
Feb 09 2021 0.03797712 0.00003400 0.09% 0.03767600 0.04228500 0.03657000 993,305.00
Feb 08 2021 0.03794300 -0.00358700 -8.64% 0.04153500 0.04317200 0.03723200 1,266,020.00
Feb 07 2021 0.04152994 -0.00128000 -2.99% 0.04294100 0.04317200 0.03989000 613,661.00
Feb 06 2021 0.04281000 -0.00242500 -5.36% 0.04497100 0.04523600 0.04061100 1,344,027.00
Feb 05 2021 0.04523500 0.00203200 4.70% 0.04318300 0.04618000 0.04280000 1,059,839.00
Feb 04 2021 0.04320300 -0.00108300 -2.45% 0.04416100 0.04473400 0.04280000 1,062,618.00
Feb 03 2021 0.04428600 0.00148300 3.46% 0.04264800 0.04446600 0.04174203 819,459.00
Feb 02 2021 0.04280300 0.00175078 4.26% 0.04096600 0.04332900 0.03845700 1,204,632.00
Feb 01 2021 0.04105222 0.00128471 3.23% 0.03965100 0.04107244 0.03845700 683,838.00
Jan 31 2021 0.03976751 -0.00039900 -0.99% 0.04018100 0.04057827 0.03942143 574,604.00
Jan 30 2021 0.04016700 -0.00029900 -0.74% 0.04038400 0.04057900 0.03900736 875,023.00
Jan 29 2021 0.04046600 0.00057795 1.45% 0.03989300 0.04090200 0.03623300 1,507,258.00
Jan 28 2021 0.03988805 -0.00127700 -3.10% 0.04094500 0.04240500 0.03988422 885,368.00
Jan 27 2021 0.04116488 -0.00034200 -0.82% 0.04216987 0.04263700 0.04036500 815,032.00
Jan 26 2021 0.04150700 0.00057800 1.41% 0.04094000 0.04231459 0.04007400 1,074,856.00
Jan 25 2021 0.04092900 -0.00201700 -4.70% 0.04328700 0.04500131 0.04043800 1,392,531.00
Jan 24 2021 0.04294640 0.00456640 11.90% 0.03753410 0.04322700 0.03724950 1,165,168.00
Jan 23 2021 0.03838000 0.00082000 2.18% 0.03749000 0.03917800 0.03717200 948,580.00
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:20210224 23:39:26