ETHBTC

Ethereum Historical Data - ETHBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC Crypto 267,282,608,474 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-0.00084500 -1.82% 0.04557500 0.04557500 0.04557600
Open Price High Price Low Price Prev. Close 52 Week Range
0.04631800 0.04691800 0.04521500 0.04642100 0.00019310 - 5,307.47000000
Exchange Last Trade Size Trade Price Currency
BINA 11:58:25 0.050000 0.04557900 BTC
Price x Volume Volume Base Symbol Related Pairs
4,166.10 90,299.43 ETH ETHEUR ETHGBP ETHUSD

ETHBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.039889000.048195000.03672000635,398.240.0056860014.25%
1 Month0.030857000.048195000.03019400772,052.850.0147180047.70%
3 Months0.039893000.049750030.02800100837,332.900.0056820014.24%
6 Months0.031910260.049750030.022754001,060,938.950.0136647442.82%
1 Year0.025617805,307.470000000.000193101,665,889.730.0199572077.90%
3 Years0.070589995,307.470000000.0001931072,554,193.44-0.02501499-35.44%
5 Years0.018086005,307.470000000.0001931044,647,218.610.02748900151.99%

ETHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Apr 2021 0.04658600 0.00277400 6.33% 0.04378100 0.04819500 0.04348200 950,034.00
22 Apr 2021 0.04381200 0.00257600 6.25% 0.04151000 0.04402700 0.04098400 644,849.00
21 Apr 2021 0.04123600 0.00235800 6.07% 0.03889800 0.04144000 0.03800000 566,076.00
20 Apr 2021 0.03887800 -0.00096400 -2.42% 0.03975600 0.04000000 0.03827300 464,224.00
19 Apr 2021 0.03984200 0.00106600 2.75% 0.03863500 0.03989000 0.03672000 692,033.00
18 Apr 2021 0.03877600 -0.00071400 -1.81% 0.03971200 0.04017900 0.03854900 502,762.00
17 Apr 2021 0.03949000 -0.00032100 -0.81% 0.03988900 0.04010700 0.03805000 627,806.00
16 Apr 2021 0.03981100 0.00122200 3.17% 0.03864200 0.04017700 0.03833500 789,469.00
15 Apr 2021 0.03858900 0.00237300 6.55% 0.03629800 0.03890000 0.03605800 825,792.00
14 Apr 2021 0.03621600 0.00049800 1.39% 0.03573800 0.03660300 0.03488300 922,041.00
13 Apr 2021 0.03571800 -0.00008400 -0.23% 0.03586800 0.03609000 0.03515900 1,120,619.00
12 Apr 2021 0.03580200 0.00008900 0.25% 0.03560000 0.03609500 0.03540100 635,785.00
11 Apr 2021 0.03571300 0.00011100 0.31% 0.03558000 0.03656800 0.03545600 908,429.00
10 Apr 2021 0.03560200 -0.00024500 -0.68% 0.03586200 0.03601300 0.03528400 732,269.00
09 Apr 2021 0.03584700 0.00054300 1.54% 0.03508200 0.03593600 0.03497000 629,262.00
08 Apr 2021 0.03530400 -0.00115500 -3.17% 0.03639100 0.03659900 0.03470400 582,957.00
07 Apr 2021 0.03645900 0.00075200 2.11% 0.03563300 0.03659900 0.03560100 894,917.00
06 Apr 2021 0.03570700 -0.00001000 -0.03% 0.03568931 0.03610500 0.03518300 477,096.00
05 Apr 2021 0.03571700 0.00038400 1.09% 0.03514000 0.03597500 0.03489600 419,758.00
04 Apr 2021 0.03533300 -0.00085500 -2.36% 0.03612800 0.03623500 0.03462600 654,309.00
03 Apr 2021 0.03618800 0.00261900 7.80% 0.03351800 0.03811000 0.03312000 966,668.00
02 Apr 2021 0.03356900 0.00100400 3.08% 0.03281851 0.03370500 0.03123200 1,520,482.00
01 Apr 2021 0.03256500 0.00119000 3.79% 0.03135900 0.03304300 0.03090900 802,584.00
31 Mar 2021 0.03137500 -0.00010800 -0.34% 0.03150800 0.03174800 0.03100700 1,078,112.00
30 Mar 2021 0.03148300 0.00120740 3.99% 0.03027490 0.03172600 0.03020100 702,003.00
29 Mar 2021 0.03027560 -0.00040000 -1.30% 0.03063060 0.03073000 0.03019400 1,095,602.00
28 Mar 2021 0.03067600 -0.00032100 -1.04% 0.03090900 0.03109400 0.03035100 538,682.00
27 Mar 2021 0.03099700 0.00006500 0.21% 0.03085700 0.03126900 0.03027600 872,845.00
26 Mar 2021 0.03093200 0.00080300 2.67% 0.03017200 0.03133200 0.02990330 785,340.00
25 Mar 2021 0.03012900 -0.00051100 -1.67% 0.03073500 0.03107600 0.02934100 1,274,941.00
24 Mar 2021 0.03064000 -0.00039900 -1.29% 0.03100700 0.03142090 0.03048600 680,190.00
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:20210423 01:58:26