EHASH Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.0266156 | $0.02678325 | $0.02572027 | $0.0260553 | $14,751.61 |
| 2022-11-27 | $0.02432547 | $0.02846386 | $0.02422577 | $0.026649 | $16,594.61 |
| 2022-11-26 | $0.02459598 | $0.02585022 | $0.02390531 | $0.02453201 | $16,894.39 |
| 2022-11-25 | $0.02657301 | $0.02701726 | $0.02388818 | $0.02437648 | $15,412.42 |
| 2022-11-24 | $0.02531908 | $0.03279421 | $0.02317355 | $0.02659863 | $27,785.59 |
| 2022-11-23 | $0.02333334 | $0.02564754 | $0.02322496 | $0.02524382 | $17,606.24 |
| 2022-11-22 | $0.02391511 | $0.02418232 | $0.0226902 | $0.02330671 | $31,902.20 |
| 2022-11-21 | $0.02518568 | $0.02561774 | $0.0233294 | $0.02378998 | $36,319.96 |
| 2022-11-20 | $0.0263618 | $0.02692058 | $0.02500749 | $0.02513098 | $38,180.87 |
| 2022-11-19 | $0.02492418 | $0.02749454 | $0.0248015 | $0.02643069 | $35,736.96 |
| 2022-11-18 | $0.02468008 | $0.02508393 | $0.02462103 | $0.02492129 | $18,634.15 |
| 2022-11-17 | $0.02444062 | $0.02560617 | $0.02426924 | $0.02472602 | $14,652.53 |
| 2022-11-16 | $0.02454162 | $0.02531104 | $0.02393977 | $0.02443276 | $32,712.89 |
| 2022-11-15 | $0.02445552 | $0.02757908 | $0.02417813 | $0.02454191 | $42,179.86 |
| 2022-11-14 | $0.02302251 | $0.02539655 | $0.02160091 | $0.024424 | $25,760.39 |
| 2022-11-13 | $0.03079155 | $0.03087003 | $0.022526 | $0.022526 | $30,072.77 |
| 2022-11-12 | $0.02935887 | $0.03310316 | $0.02860757 | $0.03077212 | $26,327.46 |
| 2022-11-11 | $0.03113223 | $0.03357888 | $0.02921805 | $0.02943722 | $15,658.07 |
| 2022-11-10 | $0.02910596 | $0.03655679 | $0.02825462 | $0.03113184 | $26,863.37 |
| 2022-11-09 | $0.03311462 | $0.03404788 | $0.02902427 | $0.02911586 | $19,211.23 |
| 2022-11-08 | $0.03670698 | $0.03681414 | $0.03304908 | $0.03317362 | $31,184.30 |
| 2022-11-07 | $0.03696316 | $0.03772993 | $0.03570792 | $0.03662487 | $33,258.89 |
| 2022-11-06 | $0.04067427 | $0.04102726 | $0.03458289 | $0.0368228 | $31,017.81 |
| 2022-11-05 | $0.04011443 | $0.04101252 | $0.03963596 | $0.04067984 | $19,881.47 |
| 2022-11-04 | $0.04021168 | $0.0408831 | $0.03830933 | $0.04010921 | $28,961.49 |
| 2022-11-03 | $0.03989821 | $0.04026948 | $0.03843501 | $0.04020788 | $27,370.68 |
| 2022-11-02 | $0.03915997 | $0.04001561 | $0.03604349 | $0.03950761 | $32,502.01 |
| 2022-11-01 | $0.0412473 | $0.04139095 | $0.03675024 | $0.03918905 | $24,620.77 |
| 2022-10-31 | $0.04123959 | $0.04142236 | $0.04082463 | $0.04120709 | $27,741.77 |
| 2022-10-30 | $0.04097721 | $0.04188218 | $0.04079704 | $0.04120497 | $16,911.66 |