CurrencyBeacon logo}}

Crypto Rate Dashboard

ETH3S Price Chart

ETH3S/USD
$0.000854
7.30%

ETH3S Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-12-31 $0.453 $0.509 $0.448 $0.484 $961,492.46
2020-12-30 $0.491 $0.526 $0.447 $0.458 $959,441.13
2020-12-29 $0.052 $0.556 $0.049 $0.499 $1.10M
2020-12-28 $0.063 $0.063 $0.047 $0.052 $168,324.28
2020-12-27 $0.086 $0.09 $0.056 $0.063 $217,458.73
2020-12-26 $0.092 $0.097 $0.08 $0.087 $218,778.49
2020-12-25 $0.1 $0.104 $0.088 $0.093 $284,812.30
2020-12-24 $0.118 $0.126 $0.099 $0.1 $333,701.02
2020-12-23 $0.092 $0.131 $0.091 $0.118 $409,875.64
2020-12-22 $0.107 $0.116 $0.092 $0.093 $287,664.22
2020-12-21 $0.097 $0.111 $0.091 $0.107 $342,856.50
2020-12-20 $0.088 $0.101 $0.086 $0.096 $268,561.15
2020-12-19 $0.09 $0.094 $0.082 $0.088 $234,463.61
2020-12-18 $0.098 $0.101 $0.089 $0.09 $316,593.55
2020-12-17 $0.102 $0.105 $0.084 $0.096 $354,294.88
2020-12-16 $0.137 $0.144 $0.104 $0.105 $324,716.28
2020-12-15 $0.14 $0.146 $0.132 $0.137 $324,101.10
2020-12-14 $0.139 $0.149 $0.138 $0.14 $301,956.75
2020-12-13 $0.158 $0.165 $0.135 $0.138 $311,545.83
2020-12-12 $0.183 $0.183 $0.155 $0.16 $222,901.42
2020-12-11 $0.169 $0.191 $0.169 $0.184 $289,208.30
2020-12-10 $0.161 $0.182 $0.16 $0.17 $295,589.15
2020-12-09 $0.177 $0.198 $0.157 $0.162 $314,341.54
2020-12-08 $0.15 $0.18 $0.147 $0.179 $372,758.90
2020-12-07 $0.144 $0.155 $0.143 $0.15 $288,587.63
2020-12-06 $0.146 $0.159 $0.141 $0.145 $309,477.63
2020-12-05 $0.177 $0.179 $0.149 $0.149 $337,891.48
2020-12-04 $0.14 $0.172 $0.137 $0.172 $430,932.33
2020-12-03 $0.157 $0.166 $0.135 $0.139 $388,676.86
2020-12-02 $0.171 $0.175 $0.154 $0.157 $467,258.15