ETHAX Historical USD Price
Daily close · May 17, 2022 → May 18, 2023Daily price history
Apr 19, 2023 → May 18, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-18 | $0.077568 | $0.085083 | $0.076843 | $0.084657 | $85,481.73 |
| 2023-05-17 | $0.077173 | $0.080018 | $0.076557 | $0.077568 | $79,185.22 |
| 2023-05-16 | $0.077352 | $0.080018 | $0.076721 | $0.077252 | $79,179.88 |
| 2023-05-15 | $0.084881 | $0.084986 | $0.077259 | $0.077322 | $72,944.18 |
| 2023-05-14 | $0.082992 | $0.084925 | $0.082863 | $0.084892 | $81,926.30 |
| 2023-05-13 | $0.08063391 | $0.082987 | $0.0801272 | $0.082987 | $78,739.78 |
| 2023-05-12 | $0.08115711 | $0.083065 | $0.07963245 | $0.0805329 | $40,029.20 |
| 2023-05-11 | $0.083977 | $0.085322 | $0.08000311 | $0.08115739 | $16,921.18 |
| 2023-05-10 | $0.084454 | $0.084454 | $0.080471 | $0.083977 | $19,597.40 |
| 2023-05-09 | $0.082126 | $0.084501 | $0.08063122 | $0.084454 | $24,953.21 |
| 2023-05-08 | $0.083676 | $0.084557 | $0.080043 | $0.082126 | $22,281.21 |
| 2023-05-07 | $0.084552 | $0.084552 | $0.081854 | $0.083676 | $22,877.94 |
| 2023-05-06 | $0.08388914 | $0.084552 | $0.08132313 | $0.084552 | $20,466.92 |
| 2023-05-05 | $0.08423972 | $0.08423972 | $0.08347133 | $0.08388409 | $34,874.91 |
| 2023-05-04 | $0.08443555 | $0.08483415 | $0.08400152 | $0.08423972 | $28,833.35 |
| 2023-05-03 | $0.08460804 | $0.08506856 | $0.08433821 | $0.08443555 | $36,350.78 |
| 2023-05-02 | $0.08452119 | $0.08485566 | $0.08357049 | $0.08471609 | $29,077.49 |
| 2023-05-01 | $0.08499577 | $0.0851962 | $0.08430331 | $0.08455614 | $25,814.81 |
| 2023-04-30 | $0.084722 | $0.08519691 | $0.084061 | $0.08512039 | $26,935.96 |
| 2023-04-29 | $0.08454721 | $0.08484492 | $0.08376689 | $0.084722 | $19,850.80 |
| 2023-04-28 | $0.08488855 | $0.08492555 | $0.08368705 | $0.08454721 | $28,722.82 |
| 2023-04-27 | $0.08471055 | $0.08493205 | $0.08465105 | $0.08488855 | $46,021.83 |
| 2023-04-26 | $0.08462706 | $0.08497155 | $0.08455405 | $0.08476905 | $37,148.07 |
| 2023-04-25 | $0.0848886 | $0.0849806 | $0.08449757 | $0.0846408 | $42,407.15 |
| 2023-04-24 | $0.08479705 | $0.08500705 | $0.08453967 | $0.0849366 | $44,944.00 |
| 2023-04-23 | $0.08476591 | $0.0850415 | $0.08462486 | $0.08483255 | $43,394.88 |
| 2023-04-22 | $0.08350855 | $0.08486655 | $0.0833289 | $0.08481602 | $41,645.33 |
| 2023-04-21 | $0.08279638 | $0.08367805 | $0.08261981 | $0.08367805 | $40,293.48 |
| 2023-04-20 | $0.0839621 | $0.0855211 | $0.08219618 | $0.08279699 | $136,097.63 |
| 2023-04-19 | $0.08227255 | $0.0845406 | $0.08220455 | $0.0840206 | $41,780.41 |