Etho Protocol Historical Data - ETHOUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for real-time alerts, custom portfolio, and market movers

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	2,994,716	Ethash

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001239	-2.33%	0.051889	0.051889	0.053835

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.053128	0.05366	0.05145	0.053128	0.000839 - 0.057397

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	08:03:48	178,996.80	0.00767	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ETHO	ETHOEUR	ETHOGBP	ETHOBTC

ETHOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.051824	0.0538	0.003315	89,572.08	0.000065	0.13%
1 Month	0.056002	0.057397	0.003298	3,369,198.88	-0.004113	-7.34%
3 Months	0.034258	0.057397	0.002589	5,033,164.81	0.017631	51.47%
6 Months	0.001652	0.057397	0.001501	4,885,058.77	0.050237	3,041.36%
1 Year	0.009817	0.057397	0.000839	4,976,962.41	0.042073	428.58%
3 Years	0.15198	0.291125	0.000839	2,231,266.51	-0.100091	-65.86%
5 Years	0.010468	0.291125	0.000839	1,768,038.34	0.041421	395.68%

ETHOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
24 Apr 2024	0.053107	-0.000391	-0.73%	0.053441	0.053756	0.052695	0.00
23 Apr 2024	0.053498	0.045049	533.21%	0.049026	0.0538	0.003315	178,996.00
22 Apr 2024	0.008449	-0.043482	-83.73%	0.051824	0.052551	0.008371	147.00
21 Apr 2024	0.05193	0.000691	1.35%	0.05106	0.052357	0.050603	0.00
20 Apr 2024	0.051239	0.000428	0.84%	0.050707	0.052397	0.047682	0.00
19 Apr 2024	0.050811	0.001752	3.57%	0.049026	0.051305	0.048678	0.00
18 Apr 2024	0.049059	0.041413	541.60%	0.007661	0.051566	0.007661	0.00
17 Apr 2024	0.007646	-0.043105	-84.93%	0.050739	0.051125	0.007407	2,436,976.00
16 Apr 2024	0.050751	-0.001882	-3.58%	0.009593	0.054733	0.003298	178,996.00
15 Apr 2024	0.052633	0.001045	2.03%	0.051456	0.052678	0.049735	0.00
14 Apr 2024	0.051589	-0.002115	-3.94%	0.053677	0.054356	0.049282	0.00
13 Apr 2024	0.053703	-0.002353	-4.20%	0.056007	0.056956	0.052822	0.00
12 Apr 2024	0.056056	0.046884	511.14%	0.056447	0.057006	0.055655	0.00
11 Apr 2024	0.009172	0.000179	1.99%	0.008985	0.009242	0.008781	0.00
10 Apr 2024	0.008993	-0.000329	-3.53%	0.057285	0.057397	0.008876	2,899,280.00
09 Apr 2024	0.009322	0.001684	22.05%	0.009593	0.054733	0.007893	4,512,486.00
08 Apr 2024	0.007638	0.000053	0.70%	0.00758	0.055347	0.00758	5,262,830.00
07 Apr 2024	0.007585	-0.000574	-7.04%	0.008133	0.00959	0.007453	6,056,541.00
06 Apr 2024	0.008159	-0.001425	-14.87%	0.009593	0.054733	0.0073	6,113,434.00
05 Apr 2024	0.009584	0.000985	11.46%	0.052857	0.053024	0.007163	5,745,870.00
04 Apr 2024	0.008598	0.002051	31.33%	0.052398	0.052478	0.005233	6,983,377.00
03 Apr 2024	0.006547	-0.049352	-88.29%	0.055729	0.055729	0.004574	1,351,914.00
02 Apr 2024	0.055899	0.05091	1,020.47%	0.0363	0.05605	0.03621	178,996.00
01 Apr 2024	0.004989	-0.050742	-91.05%	0.055785	0.056358	0.004916	476.00
31 Mar 2024	0.055731	0.04944	785.90%	0.055883	0.056276	0.055678	0.00
30 Mar 2024	0.006291	-0.050318	-88.89%	0.056615	0.056625	0.00487	5,573,098.00
29 Mar 2024	0.056609	0.051763	1,068.09%	0.055602	0.057287	0.055161	0.00
28 Mar 2024	0.004846	-0.000054	-1.10%	0.056002	0.056346	0.004787	6,433,756.00
27 Mar 2024	0.0049	-0.000694	-12.41%	0.055825	0.057241	0.004859	5,076,351.00
26 Mar 2024	0.005594	0.000207	3.85%	0.0363	0.038164	0.004677	5,062,230.00
25 Mar 2024	0.005387	-0.046097	-89.54%	0.051265	0.05216	0.003918	5,894,345.00
24 Mar 2024	0.051483	0.000735	1.45%	0.050985	0.052702	0.050432	0.00

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