ETHBTC

Ethereum Historical Data - ETHBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC Crypto 153,306,368,668 Ethash
  Price Change Price Change % Current Price Bid Price Offer
0.00079954 1.96% 0.04167254 0.04166958 0.04167517
Open Price High Price Low Price Prev. Close 52 Week Range
0.04094000 0.04231459 0.04094000 0.04087300 0.00019310 - 5,307.47000000
Exchange Last Trade Size Trade Price Currency
LBNK 17:01:36 0.022400 0.04167311 BTC
Price x Volume Volume Base Symbol Related Pairs
11,588.28 277,722.24 ETH ETHEUR ETHGBP ETHUSD

ETHBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.034417000.045001310.034223001,193,183.760.0072555421.08%
1 Month0.027092940.049750030.023081001,193,836.920.0145796053.81%
3 Months0.028293000.049750030.022754001,247,900.280.0133795447.29%
6 Months0.031451160.049750030.022754001,548,918.920.0102213832.50%
1 Year0.019178995,307.470000000.000193102,103,341.050.02249355117.28%
3 Years0.105000015,307.470000000.0001931073,059,019.01-0.06332747-60.31%
5 Years0.005690115,307.470000000.0001931044,722,586.850.03598243632.37%

ETHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Jan 2021 0.04092900 -0.00201700 -4.70% 0.04328700 0.04500131 0.04043800 1,392,531.00
25 Jan 2021 0.04294640 0.00456640 11.90% 0.03753410 0.04322700 0.03724950 1,165,168.00
24 Jan 2021 0.03838000 0.00082000 2.18% 0.03749000 0.03917800 0.03717200 948,580.00
23 Jan 2021 0.03756000 0.00097994 2.68% 0.03607326 0.03847500 0.03549816 1,441,307.00
22 Jan 2021 0.03658006 -0.00217400 -5.61% 0.03871770 0.03900000 0.03611000 764,164.00
21 Jan 2021 0.03875406 0.00047906 1.25% 0.03817800 0.03913767 0.03424100 1,033,809.00
20 Jan 2021 0.03827500 0.00403400 11.78% 0.03441700 0.03887700 0.03422300 1,606,725.00
19 Jan 2021 0.03424100 -0.00012000 -0.35% 0.03440700 0.03487700 0.03325324 973,878.00
18 Jan 2021 0.03436123 0.00025623 0.75% 0.03406400 0.03487700 0.03164700 1,023,219.00
17 Jan 2021 0.03410500 0.00225281 7.07% 0.03190857 0.03498356 0.03156400 1,094,284.00
16 Jan 2021 0.03185219 0.00077666 2.50% 0.03111100 0.03297700 0.03088560 971,831.00
15 Jan 2021 0.03107553 0.00083950 2.78% 0.03016700 0.03134000 0.02941800 726,727.00
14 Jan 2021 0.03023603 -0.00055600 -1.81% 0.03072300 0.03145149 0.03002700 1,007,262.00
13 Jan 2021 0.03079200 0.00018200 0.59% 0.03061500 0.03215400 0.03026794 1,185,906.00
12 Jan 2021 0.03061000 -0.00232000 -7.05% 0.03283600 0.03306100 0.02971000 1,970,589.00
11 Jan 2021 0.03293000 0.00103054 3.23% 0.03184000 0.03389800 0.03156500 1,554,106.00
10 Jan 2021 0.03189946 0.00199748 6.68% 0.03003900 0.03212063 0.02900000 964,574.00
09 Jan 2021 0.02990198 -0.00111800 -3.60% 0.03107000 0.03296000 0.02851200 829,356.00
08 Jan 2021 0.03102000 -0.00163900 -5.02% 0.03291800 0.03314800 0.03087300 906,470.00
07 Jan 2021 0.03265866 0.00025266 0.78% 0.03249800 0.03453300 0.03132000 1,526,938.00
06 Jan 2021 0.03240600 -0.00030200 -0.92% 0.03288700 0.03455500 0.03109400 1,878,586.00
05 Jan 2021 0.03270793 0.00280793 9.39% 0.02972200 0.03545000 0.02888000 2,294,554.00
04 Jan 2021 0.02990000 0.00601500 25.18% 0.02415188 0.03050000 0.02308100 2,562,916.00
03 Jan 2021 0.02388500 -0.00099200 -3.99% 0.02485345 0.04975003 0.02353777 857,815.00
02 Jan 2021 0.02487703 -0.00056500 -2.22% 0.02544380 0.02600740 0.02465400 565,549.00
01 Jan 2021 0.02544190 -0.00067500 -2.58% 0.03177198 0.04975003 0.02517030 598,794.00
31 Dec 2020 0.02611670 -0.00081600 -3.03% 0.02672900 0.02700200 0.02577200 813,005.00
30 Dec 2020 0.02693289 -0.00008600 -0.32% 0.02709294 0.02738962 0.02630000 768,778.00
29 Dec 2020 0.02701851 0.00096899 3.72% 0.02614700 0.02766600 0.02575894 1,617,466.00
28 Dec 2020 0.02604952 0.00202002 8.41% 0.02404100 0.02650000 0.02275400 2,411,829.00
27 Dec 2020 0.02402950 -0.00136700 -5.38% 0.02540262 0.04975003 0.02388636 1,275,990.00
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:20210126 06:01:37