ETH3S Historical USD Price
Daily close · Dec 22, 2019 → Dec 31, 2020Daily price history
Dec 2, 2020 → Dec 31, 2020| 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 |