Crypto Rate Dashboard
Book of Ethereum Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-05-18 |
$0.16936916 |
$0.18522679 |
$0.16006953 |
$0.17038594 |
$247,925.47 |
| 2025-05-17 |
$0.18465914 |
$0.19549718 |
$0.1689945 |
$0.16909048 |
$233,718.39 |
| 2025-05-16 |
$0.19598947 |
$0.20632888 |
$0.18470186 |
$0.18470186 |
$133,891.42 |
| 2025-05-15 |
$0.20612283 |
$0.21185629 |
$0.18836887 |
$0.19567743 |
$211,058.30 |
| 2025-05-14 |
$0.24906389 |
$0.25347108 |
$0.20486023 |
$0.20602689 |
$250,322.07 |
| 2025-05-13 |
$0.21754062 |
$0.24924355 |
$0.19083793 |
$0.24917994 |
$542,315.05 |
| 2025-05-12 |
$0.25315199 |
$0.2540411 |
$0.20457046 |
$0.21731775 |
$339,116.84 |
| 2025-05-11 |
$0.24741149 |
$0.26962558 |
$0.22009649 |
$0.25283125 |
$444,093.20 |
| 2025-05-10 |
$0.19502102 |
$0.24990013 |
$0.18047496 |
$0.24764392 |
$631,832.25 |
| 2025-05-09 |
$0.15043719 |
$0.19774451 |
$0.14625306 |
$0.19501578 |
$654,565.43 |
| 2025-05-08 |
$0.10655395 |
$0.1525104 |
$0.10655395 |
$0.15028007 |
$397,248.86 |
| 2025-05-07 |
$0.10141216 |
$0.10710179 |
$0.10045095 |
$0.10652288 |
$67,257.02 |
| 2025-05-06 |
$0.10536084 |
$0.10788361 |
$0.10050799 |
$0.10138918 |
$80,027.27 |
| 2025-05-05 |
$0.10905777 |
$0.11223015 |
$0.10539364 |
$0.10539364 |
$66,495.98 |
| 2025-05-04 |
$0.11727601 |
$0.11863945 |
$0.1067216 |
$0.10920216 |
$77,442.26 |
| 2025-05-03 |
$0.11569898 |
$0.11878715 |
$0.10920063 |
$0.11722318 |
$104,623.08 |
| 2025-05-02 |
$0.12386449 |
$0.12905364 |
$0.11404194 |
$0.1156951 |
$85,983.81 |
| 2025-05-01 |
$0.11656123 |
$0.12799389 |
$0.11654773 |
$0.12543163 |
$58,337.26 |
| 2025-04-30 |
$0.12563821 |
$0.12660448 |
$0.11240655 |
$0.11654028 |
$80,416.74 |
| 2025-04-29 |
$0.12348732 |
$0.13629181 |
$0.12311961 |
$0.12573086 |
$95,890.34 |
| 2025-04-28 |
$0.12572527 |
$0.13206015 |
$0.12060571 |
$0.12344485 |
$73,090.68 |
| 2025-04-27 |
$0.14898538 |
$0.15046628 |
$0.12263233 |
$0.12580261 |
$109,750.45 |
| 2025-04-26 |
$0.12081744 |
$0.15072172 |
$0.12024163 |
$0.14906258 |
$145,716.97 |
| 2025-04-25 |
$0.11745486 |
$0.13555529 |
$0.11584866 |
$0.12089597 |
$127,211.35 |
| 2025-04-24 |
$0.12191712 |
$0.12191712 |
$0.11035391 |
$0.11751121 |
$114,636.09 |
| 2025-04-23 |
$0.11283229 |
$0.13202598 |
$0.11115653 |
$0.12196489 |
$161,494.71 |
| 2025-04-22 |
$0.09553804 |
$0.12050213 |
$0.0940836 |
$0.11294504 |
$173,567.79 |
| 2025-04-21 |
$0.09670181 |
$0.10548706 |
$0.09486591 |
$0.09553588 |
$46,421.13 |
| 2025-04-20 |
$0.09347821 |
$0.09713533 |
$0.08822151 |
$0.0966722 |
$59,561.82 |
| 2025-04-19 |
$0.09405996 |
$0.0954456 |
$0.08938991 |
$0.09341253 |
$63,516.86 |
Share this link via
Or copy link
