Crypto Rate Dashboard
Ethereans Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$0.64699923 |
$0.65724009 |
$0.60632949 |
$0.61247104 |
$3,397.59 |
| 2024-12-11 |
$0.49560465 |
$0.6494975 |
$0.49558287 |
$0.6466988 |
$3,909.21 |
| 2024-12-10 |
$0.55176494 |
$0.56122616 |
$0.47685605 |
$0.49531033 |
$2,484.33 |
| 2024-12-09 |
$0.70587205 |
$0.70587205 |
$0.52889099 |
$0.55231431 |
$5,412.49 |
| 2024-12-08 |
$0.72191903 |
$0.72396547 |
$0.68273124 |
$0.70718709 |
$408.80 |
| 2024-12-07 |
$0.75864662 |
$0.78126491 |
$0.72049293 |
$0.72220526 |
$3,649.82 |
| 2024-12-06 |
$0.71372132 |
$0.77405367 |
$0.71353542 |
$0.7593964 |
$583.92 |
| 2024-12-05 |
$0.71299582 |
$0.73893432 |
$0.68305834 |
$0.71394295 |
$1,303.59 |
| 2024-12-04 |
$0.65075288 |
$0.72104557 |
$0.65075288 |
$0.71249087 |
$1,619.22 |
| 2024-12-03 |
$0.88863453 |
$0.89014338 |
$0.53960775 |
$0.65136578 |
$12,318.77 |
| 2024-12-02 |
$0.77797943 |
$1.02 |
$0.77556567 |
$0.88842161 |
$12,943.91 |
| 2024-12-01 |
$0.58453745 |
$1.13 |
$0.57354188 |
$0.77754836 |
$27,043.99 |
| 2024-11-30 |
$0.41607941 |
$0.59364822 |
$0.41406318 |
$0.58468725 |
$3,973.10 |
| 2024-11-29 |
$0.4525552 |
$0.45283845 |
$0.39759452 |
$0.41640251 |
$3,333.57 |
| 2024-11-28 |
$0.47772378 |
$0.49020927 |
$0.44742827 |
$0.45260085 |
$1,542.47 |
| 2024-11-27 |
$0.4441464 |
$0.49479761 |
$0.44126497 |
$0.47831215 |
$1,047.03 |
| 2024-11-26 |
$0.46270068 |
$0.46864995 |
$0.43473088 |
$0.44415172 |
$297.75 |
| 2024-11-25 |
$0.46636601 |
$0.48473309 |
$0.45781671 |
$0.462657 |
$274.82 |
| 2024-11-24 |
$0.48974633 |
$0.49721645 |
$0.46404094 |
$0.46636601 |
$51.99 |
| 2024-11-23 |
$0.50496276 |
$0.53058357 |
$0.48835629 |
$0.4898318 |
$1,540.33 |
| 2024-11-22 |
$0.49193065 |
$0.51014772 |
$0.47975973 |
$0.50466441 |
$1,148.95 |
| 2024-11-21 |
$0.47220674 |
$0.51362486 |
$0.46125516 |
$0.49246909 |
$461.81 |
| 2024-11-20 |
$0.47796172 |
$0.48531349 |
$0.46692292 |
$0.47209705 |
$107.58 |
| 2024-11-19 |
$0.50531392 |
$0.50597544 |
$0.4730497 |
$0.47816415 |
$395.86 |
| 2024-11-18 |
$0.57101808 |
$0.59255226 |
$0.49518957 |
$0.50488589 |
$4,501.99 |
| 2024-11-17 |
$0.59261564 |
$0.59600306 |
$0.56662393 |
$0.57123306 |
$110.98 |
| 2024-11-16 |
$0.59032285 |
$0.61390869 |
$0.57680953 |
$0.59231743 |
$1,151.88 |
| 2024-11-15 |
$0.58761547 |
$0.61203409 |
$0.576781 |
$0.59034113 |
$846.50 |
| 2024-11-14 |
$0.73999535 |
$0.7435332 |
$0.58476185 |
$0.58752634 |
$2,862.27 |
| 2024-11-13 |
$0.74350805 |
$0.7673112 |
$0.71488176 |
$0.74009001 |
$466.26 |
Share this link via
Or copy link
