Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ETHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 16.31 | -0.34 | -2.04% | 16.54 | 17.10 | 16.20 | 13,157,298 |
| Mar 06 2025 | 16.65 | -0.26 | -1.54% | 17.04 | 17.235 | 16.475 | 9,962,684 |
| Mar 05 2025 | 16.91 | 0.71 | 4.38% | 16.65 | 16.9399 | 16.36 | 7,583,925 |
| Mar 04 2025 | 16.20 | 0.11 | 0.68% | 15.62 | 16.6067 | 15.10 | 15,692,234 |
| Mar 03 2025 | 16.09 | -0.70 | -4.17% | 17.875 | 17.96 | 15.87 | 18,403,487 |
| Feb 28 2025 | 16.79 | -0.26 | -1.52% | 16.38 | 17.07 | 16.19 | 9,918,464 |
| Feb 27 2025 | 17.05 | -0.61 | -3.45% | 17.74 | 17.81 | 16.945 | 7,348,427 |
| Feb 26 2025 | 17.66 | -1.17 | -6.21% | 18.00 | 18.60 | 17.04 | 22,165,358 |
| Feb 25 2025 | 18.83 | -1.16 | -5.80% | 18.26 | 19.025 | 17.855 | 19,105,234 |
| Feb 24 2025 | 19.99 | 0.12 | 0.60% | 20.20 | 20.35 | 19.84 | 7,994,938 |
| Feb 21 2025 | 19.87 | -0.98 | -4.70% | 21.39 | 21.465 | 19.83 | 16,914,493 |
| Feb 20 2025 | 20.85 | 0.24 | 1.16% | 20.93 | 20.98 | 20.49 | 5,862,402 |
| Feb 19 2025 | 20.61 | 0.71 | 3.57% | 20.59 | 20.68 | 20.26 | 5,524,361 |
| Feb 18 2025 | 19.90 | -0.78 | -3.77% | 20.59 | 20.63 | 19.72 | 9,792,349 |
| Feb 14 2025 | 20.68 | 0.59 | 2.94% | 20.43 | 21.175 | 20.375 | 7,698,890 |
| Feb 13 2025 | 20.09 | -0.20 | -0.99% | 20.04 | 20.1999 | 19.79 | 7,358,222 |
| Feb 12 2025 | 20.29 | 0.65 | 3.31% | 19.44 | 20.419 | 19.28 | 8,719,994 |
| Feb 11 2025 | 19.64 | -0.71 | -3.49% | 20.14 | 20.28 | 19.55 | 6,805,394 |
| Feb 10 2025 | 20.35 | 0.76 | 3.88% | 20.16 | 20.4157 | 19.99 | 5,354,200 |
| Feb 07 2025 | 19.59 | -1.02 | -4.95% | 21.14 | 21.20 | 19.53 | 8,665,468 |
| Feb 06 2025 | 20.61 | -0.33 | -1.58% | 20.97 | 21.05 | 20.26 | 7,007,619 |
| Feb 05 2025 | 20.94 | 0.23 | 1.09% | 21.35 | 21.365 | 20.565 | 6,732,309 |
| Feb 04 2025 | 20.715 | 0.18 | 0.90% | 21.23 | 21.7599 | 20.6201 | 12,762,590 |
| Feb 03 2025 | 20.53 | -4.59 | -18.27% | 19.40 | 21.03 | 19.32 | 35,931,400 |
| Jan 31 2025 | 25.12 | 0.62 | 2.53% | 25.50 | 26.07 | 24.87 | 9,738,150 |
| Jan 30 2025 | 24.50 | 0.71 | 2.98% | 24.67 | 24.895 | 24.47 | 6,255,400 |
| Jan 29 2025 | 23.79 | 0.36 | 1.54% | 23.57 | 24.11 | 23.14 | 8,427,669 |
| Jan 28 2025 | 23.43 | -0.36 | -1.51% | 24.01 | 24.34 | 23.40 | 5,208,029 |
| Jan 27 2025 | 23.79 | -1.46 | -5.78% | 23.51 | 23.88 | 23.0501 | 8,694,802 |
| Jan 24 2025 | 25.25 | 0.60 | 2.43% | 25.78 | 25.97 | 25.22 | 7,448,801 |
| Jan 23 2025 | 24.65 | 0.00 | 0.00% | 24.65 | 24.65 | 24.65 | 0 |
| Jan 22 2025 | 24.65 | -0.45 | -1.79% | 25.02 | 25.045 | 24.53 | 6,713,680 |
| Jan 21 2025 | 25.10 | -1.59 | -5.96% | 25.26 | 25.535 | 24.725 | 11,889,343 |
| Jan 17 2025 | 26.69 | 1.40 | 5.54% | 25.97 | 26.77 | 25.81 | 7,841,432 |
| Jan 16 2025 | 25.29 | -0.76 | -2.92% | 25.33 | 25.51 | 24.7214 | 6,991,091 |
| Jan 15 2025 | 26.05 | 1.63 | 6.67% | 24.93 | 26.36 | 24.85 | 10,174,734 |
| Jan 14 2025 | 24.42 | 1.02 | 4.36% | 24.36 | 24.52 | 24.02 | 5,004,936 |
| Jan 13 2025 | 23.40 | -1.29 | -5.22% | 23.03 | 23.50 | 22.04 | 11,419,899 |
| Jan 10 2025 | 24.69 | -0.15 | -0.60% | 24.76 | 25.18 | 24.198 | 7,315,040 |
| Jan 08 2025 | 24.84 | -0.81 | -3.16% | 25.4158 | 25.6379 | 24.26 | 9,074,641 |
| Jan 07 2025 | 25.65 | -2.29 | -8.20% | 27.57 | 27.61 | 25.43 | 11,295,766 |
| Jan 06 2025 | 27.94 | 0.61 | 2.23% | 27.55 | 28.41 | 27.50 | 6,064,197 |
| Jan 03 2025 | 27.33 | 1.13 | 4.31% | 26.64 | 27.545 | 26.595 | 8,399,461 |
| Jan 02 2025 | 26.20 | 0.91 | 3.60% | 26.245 | 26.58 | 25.97 | 7,310,908 |
| Dec 31 2024 | 25.29 | -0.43 | -1.67% | 26.03 | 26.13 | 25.195 | 5,141,757 |
| Dec 30 2024 | 25.72 | 0.48 | 1.90% | 25.33 | 25.895 | 24.95 | 5,446,949 |
| Dec 27 2024 | 25.24 | 0.05 | 0.20% | 25.66 | 25.6685 | 25.015 | 5,869,796 |
| Dec 26 2024 | 25.19 | -1.38 | -5.19% | 25.47 | 25.47 | 25.035 | 6,138,286 |
| Dec 24 2024 | 26.57 | 0.82 | 3.18% | 26.13 | 26.68 | 26.03 | 5,345,542 |
| Dec 23 2024 | 25.75 | -0.34 | -1.30% | 25.38 | 25.8724 | 24.75 | 8,448,011 |
| Dec 20 2024 | 26.09 | 0.52 | 2.03% | 25.20 | 26.5297 | 25.04 | 15,154,192 |
| Dec 19 2024 | 25.57 | -2.38 | -8.52% | 27.95 | 28.07 | 25.17 | 16,940,839 |
| Dec 18 2024 | 27.95 | -1.88 | -6.30% | 29.26 | 29.66 | 27.53 | 14,742,197 |
| Dec 17 2024 | 29.83 | -0.86 | -2.80% | 30.43 | 30.56 | 29.70 | 11,259,846 |
| Dec 16 2024 | 30.69 | 0.97 | 3.26% | 29.66 | 31.18 | 29.64 | 13,827,364 |
| Dec 13 2024 | 29.72 | 0.25 | 0.85% | 29.77 | 30.13 | 29.41 | 7,793,757 |
| Dec 12 2024 | 29.47 | 0.35 | 1.20% | 30.16 | 30.28 | 29.19 | 12,623,029 |
| Dec 11 2024 | 29.12 | 1.46 | 5.28% | 28.28 | 29.165 | 28.20 | 8,746,924 |
| Dec 10 2024 | 27.66 | -0.69 | -2.43% | 28.22 | 28.298 | 26.66 | 13,467,976 |
