Etho Protocol Historical Data - ETHOUSD | 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:ETHOUSD)
Etho Protocol (Cryptocurrency:ETHOUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Etho Protocol	ETHOUSD	Crypto	586,492	Ethash

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000148	1.47%	0.010198	6,124,914,677.00	3,883.26

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.010051	0.047305	0.009415	0.010051	0.000839 - 0.057397

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	21:52:21	63,243.41	0.010126	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,242.01	315,862.15	ETHO	ETHOEUR	ETHOGBP	ETHOBTC

ETHOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.049026	0.05135	0.003126	2,432,618.58	-0.038828	-79.20%
1 Month	0.009593	0.057397	0.003126	2,954,993.43	0.000605	6.30%
3 Months	0.0363	0.057397	0.002589	5,026,857.09	-0.026101	-71.91%
6 Months	0.006977	0.057397	0.001501	4,773,587.16	0.003221	46.16%
1 Year	0.008596	0.057397	0.000839	5,037,657.02	0.001602	18.63%
3 Years	0.190564	0.291125	0.000839	2,248,967.69	-0.180366	-94.65%
5 Years	0.010567	0.291125	0.000839	1,776,073.59	-0.000369	-3.49%

ETHOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.010648	-0.036107	-77.23%	0.04659	0.046794	0.007484	4,686,240.00
May 01 2024	0.046755	-0.001921	-3.95%	0.048502	0.048547	0.045212	0.00
Apr 30 2024	0.048676	-0.002392	-4.68%	0.05107	0.051744	0.047279	0.00
Apr 29 2024	0.051068	0.000668	1.33%	0.049026	0.05135	0.003126	178,996.00
Apr 28 2024	0.0504	-0.000369	-0.73%	0.050729	0.051416	0.05021	0.00
Apr 27 2024	0.050768	-0.000268	-0.53%	0.050998	0.051117	0.050004	0.00
Apr 26 2024	0.051037	-0.000551	-1.07%	0.051588	0.051817	0.05068	0.00
Apr 25 2024	0.051587	0.000227	0.44%	0.051417	0.052208	0.050237	0.00
Apr 24 2024	0.05136	-0.001747	-3.29%	0.053128	0.05366	0.050853	0.00
Apr 23 2024	0.053107	-0.000391	-0.73%	0.053441	0.053756	0.052695	0.00
Apr 22 2024	0.053498	0.045049	533.21%	0.049026	0.0538	0.003315	178,996.00
Apr 21 2024	0.008449	-0.043482	-83.73%	0.051824	0.052551	0.008371	147.00
Apr 20 2024	0.05193	0.000691	1.35%	0.05106	0.052357	0.050603	0.00
Apr 19 2024	0.051239	0.000428	0.84%	0.050707	0.052397	0.047682	0.00
Apr 18 2024	0.050811	0.001752	3.57%	0.049026	0.051305	0.048678	0.00
Apr 17 2024	0.049059	0.041413	541.60%	0.007661	0.051566	0.007661	0.00
Apr 16 2024	0.007646	-0.043105	-84.93%	0.050739	0.051125	0.007407	2,436,976.00
Apr 15 2024	0.050751	-0.001882	-3.58%	0.009593	0.054733	0.003298	178,996.00
Apr 14 2024	0.052633	0.001045	2.03%	0.051456	0.052678	0.049735	0.00
Apr 13 2024	0.051589	-0.002115	-3.94%	0.053677	0.054356	0.049282	0.00
Apr 12 2024	0.053703	-0.002353	-4.20%	0.056007	0.056956	0.052822	0.00
Apr 11 2024	0.056056	0.046884	511.14%	0.056447	0.057006	0.055655	0.00
Apr 10 2024	0.009172	0.000179	1.99%	0.008985	0.009242	0.008781	0.00
Apr 09 2024	0.008993	-0.000329	-3.53%	0.057285	0.057397	0.008876	2,899,280.00
Apr 08 2024	0.009322	0.001684	22.05%	0.009593	0.054733	0.007893	4,512,486.00
Apr 07 2024	0.007638	0.000053	0.70%	0.00758	0.055347	0.00758	5,262,830.00
Apr 06 2024	0.007585	-0.000574	-7.04%	0.008133	0.00959	0.007453	6,056,541.00
Apr 05 2024	0.008159	-0.001425	-14.87%	0.009593	0.054733	0.0073	6,113,434.00
Apr 04 2024	0.009584	0.000985	11.46%	0.052857	0.053024	0.007163	5,745,870.00
Apr 03 2024	0.008598	0.002051	31.33%	0.052398	0.052478	0.005233	6,983,377.00

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