Etho Protocol Historical Data - ETHOEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Etho Protocol (Cryptocurrency:ETHOEUR)
Etho Protocol (Cryptocurrency:ETHOEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Etho Protocol	ETHOEUR	Crypto	2,924,597	Ethash

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000231	-0.49%	0.047477	0.047477	0.049258

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.047711	0.047762	0.046823	0.047709	0.000793 - 0.052795

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	08:31:44	178,996.80	0.007263	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ETHO	ETHOUSD	ETHOGBP	ETHOBTC

ETHOEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.048702	0.050481	0.003063	89,572.08	-0.001225	-2.52%
1 Month	0.051693	0.052795	0.003063	3,005,143.23	-0.004215	-8.15%
3 Months	0.031908	0.052795	0.001178	5,036,344.04	0.01557	48.80%
6 Months	0.00291	0.052795	0.001178	4,776,152.53	0.044567	1,531.69%
1 Year	0.009292	0.052795	0.000793	5,001,330.86	0.038185	410.95%
3 Years	0.174194	0.240281	0.000793	2,234,877.56	-0.126717	-72.74%
5 Years	0.009299	0.240281	0.000793	1,769,849.37	0.038178	410.57%

ETHOEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.047748	-0.000363	-0.75%	0.048125	0.048395	0.047436	0.00
Apr 25 2024	0.048111	0.00001	0.02%	0.048079	0.04867	0.047008	0.00
Apr 24 2024	0.0481	-0.001528	-3.08%	0.049762	0.050139	0.047565	0.00
Apr 23 2024	0.049628	-0.000596	-1.19%	0.050161	0.050426	0.049368	0.00
Apr 22 2024	0.050224	0.042282	532.37%	0.006668	0.050481	0.003063	178,996.00
Apr 21 2024	0.007942	-0.040879	-83.73%	0.048702	0.049443	0.007868	147.00
Apr 20 2024	0.048821	0.000684	1.42%	0.047857	0.049185	0.047472	0.00
Apr 19 2024	0.048137	0.000381	0.80%	0.047621	0.049178	0.045226	0.00
Apr 18 2024	0.047757	0.001715	3.73%	0.046089	0.048067	0.045596	0.00
Apr 17 2024	0.046041	0.038841	539.42%	0.048094	0.048581	0.044932	0.00
Apr 16 2024	0.007201	-0.040562	-84.92%	0.047806	0.048154	0.006978	2,436,976.00
Apr 15 2024	0.047763	-0.001623	-3.29%	0.006668	0.050246	0.006633	178,996.00
Apr 14 2024	0.049386	0.000056	0.11%	0.048649	0.050406	0.047172	0.00
Apr 13 2024	0.04933	-0.001298	-2.56%	0.050686	0.051457	0.046892	0.00
Apr 12 2024	0.050628	-0.001625	-3.11%	0.052302	0.053227	0.049555	0.00
Apr 11 2024	0.052253	0.043717	512.13%	0.052432	0.053035	0.051928	0.00
Apr 10 2024	0.008536	0.000245	2.95%	0.008284	0.0086	0.008131	0.00
Apr 09 2024	0.008292	-0.000275	-3.21%	0.052731	0.052795	0.008188	2,899,280.00
Apr 08 2024	0.008566	0.001514	21.47%	0.006668	0.009318	0.006633	4,684,164.00
Apr 07 2024	0.007052	0.000045	0.64%	0.006995	0.05108	0.006995	5,262,830.00
Apr 06 2024	0.007007	-0.000526	-6.98%	0.007506	0.008858	0.006888	6,056,541.00
Apr 05 2024	0.007533	-0.001313	-14.84%	0.008856	0.008879	0.00674	6,113,434.00
Apr 04 2024	0.008846	0.000902	11.36%	0.048704	0.049017	0.006615	5,745,870.00
Apr 03 2024	0.007944	0.001857	30.50%	0.048746	0.048798	0.004846	6,983,377.00
Apr 02 2024	0.006087	-0.045925	-88.30%	0.051916	0.051916	0.004252	1,351,914.00
Apr 01 2024	0.052012	0.047388	1,024.66%	0.006668	0.052063	0.006633	178,996.00
Mar 31 2024	0.004625	-0.047067	-91.05%	0.051693	0.052293	0.004559	476.00
Mar 30 2024	0.051692	0.045859	786.26%	0.051959	0.052131	0.051675	0.00
Mar 29 2024	0.005833	-0.046576	-88.87%	0.052478	0.052496	0.004522	5,573,098.00
Mar 28 2024	0.052409	0.047936	1,071.63%	0.004495	0.052936	0.004495	0.00
Mar 27 2024	0.004473	-0.000048	-1.06%	0.051613	0.052023	0.004427	6,433,756.00

See More Historical Prices »

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