Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHX.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 17.19 | -0.21 | -1.21% | 17.27 | 17.43 | 16.93 | 135,806 |
| Jun 12 2024 | 17.40 | 0.13 | 0.75% | 17.75 | 17.92 | 17.32 | 260,039 |
| Jun 11 2024 | 17.27 | -0.87 | -4.80% | 17.53 | 17.53 | 16.97 | 1,193,760 |
| Jun 10 2024 | 18.14 | -0.10 | -0.55% | 18.19 | 18.37 | 18.12 | 82,263 |
| Jun 07 2024 | 18.24 | -0.39 | -2.09% | 18.75 | 18.90 | 17.73 | 529,044 |
| Jun 06 2024 | 18.63 | -0.45 | -2.36% | 18.91 | 18.96 | 18.63 | 176,781 |
| Jun 05 2024 | 19.08 | 0.40 | 2.14% | 18.76 | 19.08 | 18.67 | 395,565 |
| Jun 04 2024 | 18.68 | 0.18 | 0.97% | 18.53 | 18.85 | 18.53 | 244,467 |
| Jun 03 2024 | 18.50 | -0.01 | -0.05% | 18.80 | 18.88 | 18.41 | 208,527 |
| May 31 2024 | 18.51 | -0.02 | -0.11% | 18.71 | 18.71 | 18.25 | 217,697 |
| May 30 2024 | 18.53 | 0.07 | 0.38% | 18.58 | 18.83 | 18.46 | 596,213 |
| May 29 2024 | 18.46 | -0.37 | -1.96% | 18.70 | 18.72 | 18.45 | 211,035 |
| May 28 2024 | 18.83 | -0.15 | -0.79% | 19.09 | 19.10 | 18.52 | 176,005 |
| May 27 2024 | 18.98 | 0.59 | 3.21% | 19.17 | 19.50 | 18.93 | 271,360 |
| May 24 2024 | 18.39 | -0.33 | -1.76% | 18.30 | 18.44 | 17.97 | 585,256 |
| May 23 2024 | 18.72 | 0.29 | 1.57% | 18.93 | 18.95 | 18.30 | 601,782 |
| May 22 2024 | 18.43 | 0.20 | 1.10% | 18.10 | 18.65 | 18.04 | 856,490 |
| May 21 2024 | 18.23 | 3.14 | 20.81% | 18.06 | 18.88 | 18.06 | 1,480,904 |
| May 17 2024 | 15.09 | 0.69 | 4.79% | 15.00 | 15.28 | 14.97 | 617,406 |
| May 16 2024 | 14.40 | -0.40 | -2.70% | 14.59 | 14.64 | 14.32 | 109,927 |
| May 15 2024 | 14.80 | 0.61 | 4.30% | 14.51 | 14.80 | 14.44 | 174,049 |
| May 14 2024 | 14.19 | -0.34 | -2.34% | 14.22 | 14.30 | 14.06 | 177,367 |
| May 13 2024 | 14.53 | 0.30 | 2.11% | 14.59 | 14.61 | 14.40 | 163,345 |
| May 10 2024 | 14.23 | -0.61 | -4.11% | 14.77 | 14.86 | 14.15 | 256,424 |
| May 09 2024 | 14.84 | 0.03 | 0.20% | 14.70 | 14.86 | 14.57 | 711,054 |
| May 08 2024 | 14.81 | -0.22 | -1.46% | 14.82 | 14.96 | 14.72 | 166,244 |
| May 07 2024 | 15.03 | -0.03 | -0.20% | 15.08 | 15.26 | 14.96 | 104,776 |
| May 06 2024 | 15.06 | -0.07 | -0.46% | 15.20 | 15.33 | 14.96 | 143,883 |
| May 03 2024 | 15.13 | 0.38 | 2.58% | 14.94 | 15.19 | 14.94 | 142,919 |
| May 02 2024 | 14.75 | 0.28 | 1.94% | 14.72 | 14.78 | 14.59 | 159,320 |
| May 01 2024 | 14.47 | 0.02 | 0.14% | 14.29 | 14.83 | 14.15 | 452,721 |
| Apr 30 2024 | 14.45 | -1.16 | -7.43% | 14.87 | 14.96 | 14.40 | 905,607 |
| Apr 29 2024 | 15.61 | 0.08 | 0.52% | 15.45 | 15.62 | 15.30 | 199,237 |
| Apr 26 2024 | 15.53 | 0.00 | 0.00% | 15.53 | 15.53 | 15.53 | 0 |
| Apr 25 2024 | 15.53 | 0.12 | 0.78% | 15.29 | 15.58 | 15.29 | 665,159 |
| Apr 24 2024 | 15.41 | -0.39 | -2.47% | 16.02 | 16.06 | 15.31 | 641,418 |
| Apr 23 2024 | 15.80 | 0.11 | 0.70% | 15.67 | 16.09 | 15.65 | 458,288 |
| Apr 22 2024 | 15.69 | 0.37 | 2.42% | 15.79 | 15.83 | 15.62 | 1,229,674 |
| Apr 19 2024 | 15.32 | 0.15 | 0.99% | 15.31 | 15.35 | 15.06 | 461,911 |
| Apr 18 2024 | 15.17 | 0.32 | 2.15% | 14.98 | 15.30 | 14.90 | 678,726 |
| Apr 17 2024 | 14.85 | -0.32 | -2.11% | 15.10 | 15.10 | 14.46 | 2,615,994 |
| Apr 16 2024 | 15.17 | -0.20 | -1.30% | 15.35 | 15.38 | 14.90 | 140,355 |
| Apr 15 2024 | 15.37 | -0.53 | -3.33% | 16.00 | 16.00 | 15.02 | 251,624 |
| Apr 12 2024 | 15.90 | -1.39 | -8.04% | 17.23 | 17.24 | 15.25 | 566,072 |
| Apr 11 2024 | 17.29 | -0.05 | -0.29% | 17.50 | 17.55 | 17.17 | 111,683 |
| Apr 10 2024 | 17.34 | 0.16 | 0.93% | 16.84 | 17.47 | 16.84 | 227,856 |
| Apr 09 2024 | 17.18 | -0.91 | -5.03% | 17.70 | 17.75 | 16.88 | 272,740 |
| Apr 08 2024 | 18.09 | 1.86 | 11.46% | 17.85 | 18.10 | 17.67 | 203,033 |
| Apr 05 2024 | 16.23 | -0.19 | -1.16% | 16.00 | 16.35 | 15.97 | 157,979 |
| Apr 04 2024 | 16.42 | 0.26 | 1.61% | 16.31 | 16.75 | 16.30 | 143,989 |
| Apr 03 2024 | 16.16 | 0.15 | 0.94% | 16.14 | 16.39 | 16.00 | 82,459 |
| Apr 02 2024 | 16.01 | -1.04 | -6.10% | 15.98 | 16.18 | 15.70 | 391,989 |
| Apr 01 2024 | 17.05 | -0.36 | -2.07% | 17.37 | 17.43 | 16.70 | 173,992 |
| Mar 28 2024 | 17.41 | 0.37 | 2.17% | 17.49 | 17.64 | 17.28 | 236,959 |
| Mar 27 2024 | 17.04 | -0.38 | -2.18% | 17.91 | 17.96 | 16.88 | 320,937 |
| Mar 26 2024 | 17.42 | -0.39 | -2.19% | 17.75 | 17.77 | 17.33 | 299,102 |
| Mar 25 2024 | 17.81 | 1.43 | 8.73% | 16.83 | 17.90 | 16.81 | 331,268 |
| Mar 22 2024 | 16.38 | -0.42 | -2.50% | 16.63 | 16.65 | 16.05 | 708,806 |
| Mar 21 2024 | 16.80 | 0.36 | 2.19% | 17.34 | 17.38 | 16.60 | 406,409 |
| Mar 20 2024 | 16.44 | 0.14 | 0.86% | 16.37 | 16.60 | 15.38 | 442,852 |
| Mar 19 2024 | 16.30 | -0.67 | -3.95% | 16.17 | 16.40 | 15.73 | 537,562 |
| Mar 18 2024 | 16.97 | -1.05 | -5.83% | 17.37 | 17.47 | 16.83 | 600,094 |
