ETHX24 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 2,750.00 | 40.00 | 1.48% | 2,705.00 | 2,750.00 | 2,705.00 | 70 |
Jul 25 2024 | 2,710.00 | -10.00 | -0.37% | 2,700.50 | 2,710.00 | 2,700.00 | 38 |
Jul 24 2024 | 2,720.00 | 10.00 | 0.37% | 2,711.00 | 2,750.00 | 2,700.00 | 180 |
Jul 23 2024 | 2,710.00 | -40.00 | -1.45% | 2,710.00 | 2,710.00 | 2,710.00 | 10 |
Jul 22 2024 | 2,750.00 | 10.00 | 0.36% | 2,740.00 | 2,750.00 | 2,740.00 | 60 |
Jul 19 2024 | 2,740.00 | 0.00 | 0.00% | 2,740.00 | 2,740.00 | 2,740.00 | 0 |
Jul 18 2024 | 2,740.00 | 0.00 | 0.00% | 2,740.00 | 2,740.00 | 2,740.00 | 0 |
Jul 17 2024 | 2,740.00 | -30.00 | -1.08% | 2,750.00 | 2,750.00 | 2,736.00 | 92 |
Jul 16 2024 | 2,770.00 | 20.00 | 0.73% | 2,765.00 | 2,770.00 | 2,750.00 | 22 |
Jul 15 2024 | 2,750.00 | -20.00 | -0.72% | 2,765.00 | 2,765.00 | 2,750.00 | 10 |
Jul 12 2024 | 2,770.00 | -5.00 | -0.18% | 2,770.00 | 2,770.00 | 2,770.00 | 26 |
Jul 11 2024 | 2,775.00 | -15.00 | -0.54% | 2,795.00 | 2,795.00 | 2,765.00 | 60 |
Jul 10 2024 | 2,790.00 | -70.00 | -2.45% | 2,795.00 | 2,795.00 | 2,780.00 | 15 |
Jul 09 2024 | 2,860.00 | 0.00 | 0.00% | 2,860.00 | 2,860.00 | 2,860.00 | 0 |
Jul 08 2024 | 2,860.00 | 130.00 | 4.76% | 2,750.00 | 2,860.00 | 2,750.00 | 45 |
Jul 05 2024 | 2,730.00 | 0.00 | 0.00% | 2,730.00 | 2,730.00 | 2,730.00 | 0 |
Jul 04 2024 | 2,730.00 | 10.00 | 0.37% | 2,748.00 | 2,748.00 | 2,730.00 | 45 |
Jul 03 2024 | 2,720.00 | -10.00 | -0.37% | 2,730.00 | 2,730.00 | 2,680.00 | 120 |
Jul 02 2024 | 2,730.00 | 10.00 | 0.37% | 2,730.00 | 2,730.00 | 2,730.00 | 100 |
Jul 01 2024 | 2,720.00 | -10.00 | -0.37% | 2,735.00 | 2,735.00 | 2,685.00 | 145 |
Jun 28 2024 | 2,730.00 | 30.00 | 1.11% | 2,735.00 | 2,735.00 | 2,725.00 | 80 |
Jun 27 2024 | 2,700.00 | 20.00 | 0.75% | 2,680.00 | 2,715.00 | 2,676.00 | 547 |
Jun 26 2024 | 2,680.00 | 39.00 | 1.48% | 2,680.00 | 2,680.00 | 2,680.00 | 62 |
Jun 25 2024 | 2,641.00 | -44.00 | -1.64% | 2,665.00 | 2,665.00 | 2,640.00 | 35 |
Jun 24 2024 | 2,685.00 | 0.00 | 0.00% | 2,685.00 | 2,685.00 | 2,685.00 | 15 |
Jun 21 2024 | 2,685.00 | 15.00 | 0.56% | 2,670.00 | 2,685.00 | 2,670.00 | 50 |
Jun 20 2024 | 2,670.00 | 0.00 | 0.00% | 2,670.00 | 2,670.00 | 2,670.00 | 30 |
Jun 19 2024 | 2,670.00 | 0.00 | 0.00% | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
Jun 18 2024 | 2,670.00 | 45.00 | 1.71% | 2,670.00 | 2,670.00 | 2,670.00 | 5 |
Jun 17 2024 | 2,625.00 | 0.00 | 0.00% | 2,625.00 | 2,625.00 | 2,625.00 | 0 |
Jun 14 2024 | 2,625.00 | 15.00 | 0.57% | 2,625.00 | 2,625.00 | 2,625.00 | 10 |
Jun 13 2024 | 2,610.00 | -40.00 | -1.51% | 2,650.00 | 2,650.00 | 2,610.00 | 35 |
Jun 12 2024 | 2,650.00 | 10.00 | 0.38% | 2,650.00 | 2,650.00 | 2,650.00 | 5 |
Jun 11 2024 | 2,640.00 | 60.00 | 2.33% | 2,600.00 | 2,670.00 | 2,600.00 | 141 |
Jun 10 2024 | 2,580.00 | 0.00 | 0.00% | 2,589.00 | 2,589.00 | 2,560.00 | 77 |
Jun 07 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
Jun 06 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
Jun 05 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.50 | 2,580.50 | 2,580.00 | 40 |
Jun 04 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.50 | 2,580.50 | 2,580.00 | 40 |
Jun 03 2024 | 2,580.00 | -30.00 | -1.15% | 2,610.00 | 2,610.00 | 2,580.00 | 285 |
May 31 2024 | 2,610.00 | 10.00 | 0.38% | 2,610.00 | 2,610.00 | 2,610.00 | 25 |
May 29 2024 | 2,600.00 | 0.00 | 0.00% | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
May 28 2024 | 2,600.00 | 20.00 | 0.78% | 2,580.00 | 2,600.00 | 2,580.00 | 49 |
May 27 2024 | 2,580.00 | 15.00 | 0.58% | 2,580.00 | 2,580.00 | 2,580.00 | 19 |
May 24 2024 | 2,565.00 | 0.00 | 0.00% | 2,565.00 | 2,565.00 | 2,565.00 | 0 |
May 23 2024 | 2,565.00 | -15.00 | -0.58% | 2,565.00 | 2,565.00 | 2,565.00 | 50 |
May 22 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
May 21 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
May 20 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
May 17 2024 | 2,580.00 | 0.00 | 0.00% | 2,580.00 | 2,580.00 | 2,580.00 | 30 |
May 16 2024 | 2,580.00 | -5.00 | -0.19% | 2,580.00 | 2,580.00 | 2,580.00 | 30 |
May 15 2024 | 2,585.00 | 5.00 | 0.19% | 2,585.00 | 2,585.00 | 2,585.00 | 30 |
May 14 2024 | 2,580.00 | -10.00 | -0.39% | 2,590.00 | 2,590.00 | 2,580.00 | 80 |
May 13 2024 | 2,590.00 | 25.50 | 0.99% | 2,590.00 | 2,590.00 | 2,590.00 | 50 |
May 10 2024 | 2,564.50 | 0.00 | 0.00% | 2,564.50 | 2,564.50 | 2,564.50 | 0 |
May 09 2024 | 2,564.50 | 14.50 | 0.57% | 2,564.50 | 2,564.50 | 2,564.50 | 10 |
May 08 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,550.00 | 2,550.00 | 0 |
May 07 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,550.00 | 2,550.00 | 0 |
May 06 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,550.00 | 2,550.00 | 0 |
May 03 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,550.00 | 2,550.00 | 0 |
May 02 2024 | 2,550.00 | -20.00 | -0.78% | 2,570.00 | 2,570.00 | 2,550.00 | 75 |
Apr 30 2024 | 2,570.00 | 30.00 | 1.18% | 2,570.00 | 2,570.00 | 2,570.00 | 60 |
Apr 29 2024 | 2,540.00 | 0.00 | 0.00% | 2,540.00 | 2,540.00 | 2,540.00 | 0 |