ETHA Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.0387524 | $0.03891111 | $0.0380556 | $0.0381528 | $501,035.63 |
| 2022-03-22 | $0.0379816 | $0.03878364 | $0.0378256 | $0.0387404 | $506,951.65 |
| 2022-03-21 | $0.0385016 | $0.03887261 | $0.03762125 | $0.0379096 | $512,328.19 |
| 2022-03-18 | $0.038836 | $0.040192 | $0.03817154 | $0.0397628 | $626,077.59 |
| 2022-03-17 | $0.0384316 | $0.03903629 | $0.0384316 | $0.038908 | $527,424.79 |
| 2022-03-16 | $0.0392776 | $0.03945333 | $0.0382392 | $0.0384 | $457,125.98 |
| 2022-03-15 | $0.0385024 | $0.0392096 | $0.03837308 | $0.0391888 | $549,507.55 |
| 2022-03-14 | $0.0400924 | $0.04053538 | $0.0383112 | $0.0385792 | $554,636.85 |
| 2022-03-13 | $0.03925556 | $0.04023889 | $0.03912778 | $0.039952 | $479,914.81 |
| 2022-03-12 | $0.0396608 | $0.039676 | $0.0385416 | $0.03933333 | $498,045.32 |
| 2022-03-11 | $0.04322453 | $0.04460578 | $0.0369887 | $0.0397068 | $647,074.30 |
| 2022-03-10 | $0.0393236 | $0.04293703 | $0.0373348 | $0.04277422 | $547,648.41 |
| 2022-03-09 | $0.040045 | $0.044585 | $0.03898 | $0.0393352 | $580,664.60 |
| 2022-03-08 | $0.03950478 | $0.04064364 | $0.03917 | $0.0400575 | $500,480.43 |
| 2022-03-07 | $0.04193111 | $0.04262222 | $0.03929913 | $0.03929913 | $452,695.09 |
| 2022-03-06 | $0.04222619 | $0.042775 | $0.0418125 | $0.04201556 | $467,281.79 |
| 2022-03-05 | $0.04456762 | $0.04471333 | $0.04147143 | $0.04232667 | $537,408.80 |
| 2022-03-04 | $0.04473048 | $0.04800143 | $0.04395095 | $0.04452476 | $510,467.63 |
| 2022-03-03 | $0.04455308 | $0.04494286 | $0.0432084 | $0.04460714 | $488,278.56 |
| 2022-03-02 | $0.04431727 | $0.045588 | $0.04401875 | $0.04457192 | $452,960.43 |
| 2022-03-01 | $0.04481538 | $0.04608273 | $0.04431273 | $0.04435955 | $354,923.21 |
| 2022-02-28 | $0.0481524 | $0.04884 | $0.04270619 | $0.04481538 | $529,027.15 |
| 2022-02-27 | $0.04835 | $0.05121429 | $0.04780556 | $0.048244 | $557,731.05 |
| 2022-02-26 | $0.04802778 | $0.04927348 | $0.04681 | $0.0484125 | $534,920.40 |
| 2022-02-25 | $0.05146947 | $0.05205591 | $0.04831667 | $0.04831667 | $482,531.28 |
| 2022-02-24 | $0.055306 | $0.05557444 | $0.04788391 | $0.05148947 | $622,310.91 |
| 2022-02-23 | $0.05190714 | $0.05739217 | $0.05183571 | $0.055326 | $511,045.36 |
| 2022-02-22 | $0.054306 | $0.05431429 | $0.0497455 | $0.05189286 | $537,747.44 |
| 2022-02-21 | $0.05916 | $0.05941111 | $0.05393571 | $0.0541635 | $517,261.15 |
| 2022-02-20 | $0.06017917 | $0.0602475 | $0.05828778 | $0.05910444 | $491,023.65 |