ERTHAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.001407 | -0.00000500 | -0.35% | 0.001411 | 0.001557 | 0.001407 | 1,302,346.00 |
Jun 04 2024 | 0.001412 | -0.000014 | -0.98% | 0.001412 | 0.001421 | 0.001397 | 1,250,085.00 |
Jun 03 2024 | 0.001426 | 0.00 | 0.00% | 0.001426 | 0.001426 | 0.001426 | 0.00 |
Jun 02 2024 | 0.001426 | -0.000027 | -1.86% | 0.001451 | 0.001462 | 0.001404 | 5,372,268.00 |
Jun 01 2024 | 0.001453 | 0.00 | 0.00% | 0.001453 | 0.001453 | 0.001453 | 0.00 |
May 31 2024 | 0.001453 | -0.000033 | -2.22% | 0.00156 | 0.00156 | 0.00145 | 5,700,511.00 |
May 30 2024 | 0.001486 | 0.00 | 0.00% | 0.001486 | 0.001486 | 0.001486 | 0.00 |
May 29 2024 | 0.001486 | 0.00 | 0.00% | 0.001486 | 0.001486 | 0.001486 | 0.00 |
May 28 2024 | 0.001486 | -0.000137 | -8.44% | 0.001641 | 0.001646 | 0.001471 | 15,362,520.00 |
May 27 2024 | 0.001623 | 0.000061 | 3.91% | 0.001561 | 0.001918 | 0.001553 | 11,923,880.00 |
May 26 2024 | 0.001562 | -0.00016 | -9.29% | 0.001705 | 0.001753 | 0.001562 | 13,877,555.00 |
May 25 2024 | 0.001722 | 0.000166 | 10.67% | 0.001558 | 0.001801 | 0.001548 | 16,867,050.00 |
May 24 2024 | 0.001556 | 0.000075 | 5.06% | 0.00144 | 0.001621 | 0.001425 | 17,731,113.00 |
May 23 2024 | 0.001481 | 0.000055 | 3.86% | 0.00143 | 0.0015 | 0.001411 | 5,922,871.00 |
May 22 2024 | 0.001426 | -0.000145 | -9.23% | 0.001571 | 0.001575 | 0.001417 | 14,879,071.00 |
May 21 2024 | 0.001571 | -0.000041 | -2.54% | 0.001612 | 0.001718 | 0.00152 | 1,893,824.00 |
May 20 2024 | 0.001612 | -0.00000200 | -0.12% | 0.001613 | 0.001627 | 0.001392 | 1,493,411.00 |
May 19 2024 | 0.001614 | -0.000051 | -3.06% | 0.001661 | 0.001664 | 0.001601 | 895,693.00 |
May 18 2024 | 0.001665 | -0.000035 | -2.06% | 0.0017 | 0.001735 | 0.001664 | 1,265,081.00 |
May 17 2024 | 0.0017 | -0.00003 | -1.73% | 0.001736 | 0.001752 | 0.00167 | 2,096,117.00 |
May 16 2024 | 0.00173 | -0.000033 | -1.87% | 0.001765 | 0.001789 | 0.001633 | 1,902,343.00 |
May 15 2024 | 0.001763 | -0.000035 | -1.95% | 0.001798 | 0.001835 | 0.001733 | 2,309,231.00 |
May 14 2024 | 0.001798 | -0.000103 | -5.42% | 0.001904 | 0.001904 | 0.00178 | 1,773,755.00 |
May 13 2024 | 0.001901 | 0.000067 | 3.65% | 0.001901 | 0.002031 | 0.001841 | 1,173,619.00 |
May 12 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 11 2024 | 0.001834 | -0.00006 | -3.17% | 0.001908 | 0.00192 | 0.001828 | 1,615,368.00 |
May 10 2024 | 0.001894 | 0.000022 | 1.18% | 0.001878 | 0.001917 | 0.001859 | 1,341,605.00 |
May 09 2024 | 0.001872 | -0.00012 | -6.02% | 0.001991 | 0.001996 | 0.001826 | 1,046,346.00 |
May 08 2024 | 0.001992 | -0.000225 | -10.15% | 0.00231 | 0.002326 | 0.001972 | 1,268,440.00 |
May 07 2024 | 0.002217 | 0.00 | 0.00% | 0.002217 | 0.002217 | 0.002217 | 0.00 |
May 06 2024 | 0.002217 | 0.000281 | 14.51% | 0.002067 | 0.002238 | 0.002046 | 639,957.00 |
May 05 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
May 04 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
May 03 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
May 02 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
May 01 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
Apr 30 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
Apr 29 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
Apr 28 2024 | 0.001936 | -0.000135 | -6.52% | 0.001975 | 0.002017 | 0.001936 | 2,767,355.00 |
Apr 27 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
Apr 26 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
Apr 25 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
Apr 24 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
Apr 23 2024 | 0.002071 | -0.000013 | -0.62% | 0.00209 | 0.002182 | 0.002067 | 2,242,715.00 |
Apr 22 2024 | 0.002084 | 0.000121 | 6.16% | 0.00206 | 0.002109 | 0.001999 | 2,586,627.00 |
Apr 21 2024 | 0.001963 | 0.00 | 0.00% | 0.001963 | 0.001963 | 0.001963 | 0.00 |
Apr 20 2024 | 0.001963 | 0.00 | 0.00% | 0.001963 | 0.001963 | 0.001963 | 0.00 |
Apr 19 2024 | 0.001963 | -0.000104 | -5.03% | 0.002099 | 0.002106 | 0.00187 | 3,150,541.00 |
Apr 18 2024 | 0.002067 | 0.000057 | 2.84% | 0.00218 | 0.002189 | 0.002018 | 3,490,513.00 |
Apr 17 2024 | 0.00201 | 0.00 | 0.00% | 0.00201 | 0.00201 | 0.00201 | 0.00 |
Apr 16 2024 | 0.00201 | 0.00 | 0.00% | 0.00201 | 0.00201 | 0.00201 | 0.00 |
Apr 15 2024 | 0.00201 | 0.00 | 0.00% | 0.00201 | 0.00201 | 0.00201 | 0.00 |
Apr 14 2024 | 0.00201 | -0.000661 | -24.75% | 0.001855 | 0.002083 | 0.001823 | 5,569,412.00 |
Apr 13 2024 | 0.002671 | 0.00 | 0.00% | 0.002671 | 0.002671 | 0.002671 | 0.00 |
Apr 12 2024 | 0.002671 | 0.00 | 0.00% | 0.002671 | 0.002671 | 0.002671 | 0.00 |
Apr 11 2024 | 0.002671 | 0.00 | 0.00% | 0.002671 | 0.002671 | 0.002671 | 0.00 |
Apr 10 2024 | 0.002671 | -0.000491 | -15.53% | 0.002771 | 0.002928 | 0.002529 | 8,032,448.00 |
Apr 09 2024 | 0.003162 | 0.00 | 0.00% | 0.003162 | 0.003162 | 0.003162 | 0.00 |
Apr 08 2024 | 0.003162 | 0.000501 | 18.83% | 0.00274 | 0.004497 | 0.002685 | 7,068,620.00 |
Apr 07 2024 | 0.002661 | 0.00039 | 17.17% | 0.002273 | 0.003093 | 0.002095 | 6,136,361.00 |
Apr 06 2024 | 0.002271 | -0.000035 | -1.52% | 0.002306 | 0.00244 | 0.002217 | 9,111,692.00 |
Apr 05 2024 | 0.002306 | -0.000301 | -11.55% | 0.002614 | 0.002707 | 0.002286 | 8,423,903.00 |
Apr 04 2024 | 0.002607 | -0.000072 | -2.69% | 0.00266 | 0.002719 | 0.002441 | 5,682,132.00 |
Apr 03 2024 | 0.002679 | 0.000024 | 0.90% | 0.002657 | 0.002766 | 0.002512 | 4,093,452.00 |
Apr 02 2024 | 0.002655 | -0.000226 | -7.84% | 0.002701 | 0.002932 | 0.002534 | 2,378,439.00 |
Apr 01 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
Mar 31 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
Mar 30 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
Mar 29 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
Mar 28 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
Mar 27 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
Mar 26 2024 | 0.002881 | -0.000045 | -1.54% | 0.003054 | 0.003141 | 0.002866 | 1,198,540.00 |
Mar 25 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 24 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 23 2024 | 0.002926 | 0.000014 | 0.48% | 0.002894 | 0.003063 | 0.002816 | 6,360,575.00 |
Mar 22 2024 | 0.002912 | -0.000674 | -18.80% | 0.003145 | 0.003459 | 0.002885 | 14,419,451.00 |
Mar 21 2024 | 0.003586 | 0.000646 | 21.97% | 0.002936 | 0.003806 | 0.00293 | 4,019,225.00 |
Mar 20 2024 | 0.00294 | 0.000202 | 7.38% | 0.002699 | 0.003096 | 0.002617 | 14,484,391.00 |
Mar 19 2024 | 0.002738 | -0.000479 | -14.89% | 0.003215 | 0.003256 | 0.002692 | 13,634,353.00 |
Mar 18 2024 | 0.003217 | -0.000072 | -2.19% | 0.003241 | 0.00341 | 0.003039 | 12,245,324.00 |
Mar 17 2024 | 0.003289 | 0.000249 | 8.19% | 0.003004 | 0.003347 | 0.002734 | 12,816,913.00 |
Mar 16 2024 | 0.00304 | -0.000435 | -12.52% | 0.003459 | 0.00355 | 0.002987 | 11,814,864.00 |
Mar 15 2024 | 0.003475 | 0.00015 | 4.51% | 0.003295 | 0.00359 | 0.003036 | 12,381,204.00 |
Mar 14 2024 | 0.003325 | 0.000055 | 1.68% | 0.003388 | 0.004093 | 0.003204 | 7,736,631.00 |
Mar 13 2024 | 0.00327 | 0.000387 | 13.42% | 0.002924 | 0.003367 | 0.002875 | 933,954.00 |
Mar 12 2024 | 0.002883 | -0.000048 | -1.64% | 0.002956 | 0.003026 | 0.002678 | 1,120,395.00 |
Mar 11 2024 | 0.002931 | 0.00000600 | 0.21% | 0.002945 | 0.003332 | 0.002706 | 1,406,629.00 |
Mar 10 2024 | 0.002925 | 0.000662 | 29.25% | 0.002579 | 0.003 | 0.002579 | 900,442.00 |
Mar 09 2024 | 0.002263 | 0.00 | 0.00% | 0.002263 | 0.002263 | 0.002263 | 0.00 |
Mar 08 2024 | 0.002263 | 0.00 | 0.00% | 0.002263 | 0.002263 | 0.002263 | 0.00 |