ETHBNT Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $4.87 | $5.01 | $4.83 | $4.96 | $0.00 |
| 2021-03-29 | $5.06 | $5.79 | $4.84 | $4.87 | $7.31 |
| 2021-03-28 | $4.56 | $5.11 | $4.52 | $5.06 | $50,715.30 |
| 2021-03-27 | $4.86 | $4.95 | $4.54 | $4.56 | $9.11 |
| 2021-03-26 | $4.53 | $4.84 | $4.53 | $4.84 | $0.00 |
| 2021-03-25 | $4.63 | $4.68 | $4.47 | $4.54 | $0.00 |
| 2021-03-24 | $4.80 | $5.03 | $4.63 | $4.65 | $0.00 |
| 2021-03-23 | $4.86 | $4.96 | $4.69 | $4.81 | $60.09 |
| 2021-03-22 | $5.04 | $5.13 | $4.85 | $4.88 | $45.83 |
| 2021-03-21 | $5.20 | $5.24 | $4.93 | $5.05 | $63.16 |
| 2021-03-20 | $5.08 | $5.33 | $5.08 | $5.21 | $143.73 |
| 2021-03-19 | $5.07 | $5.32 | $4.97 | $5.08 | $218.12 |
| 2021-03-18 | $4.84 | $5.79 | $4.53 | $5.08 | $10,870.35 |
| 2021-03-17 | $4.56 | $4.82 | $4.28 | $4.81 | $532.09 |
| 2021-03-16 | $4.17 | $4.54 | $4.01 | $4.53 | $6.34 |
| 2021-03-15 | $5.08 | $5.69 | $4.18 | $4.19 | $417.97 |
| 2021-03-14 | $6.53 | $6.58 | $5.11 | $5.11 | $113.39 |
| 2021-03-13 | $6.28 | $6.63 | $6.19 | $6.55 | $1.31 |
| 2021-03-12 | $6.37 | $6.37 | $6.09 | $6.30 | $0.00 |
| 2021-03-11 | $5.81 | $6.38 | $4.80 | $6.35 | $69.26 |
| 2021-03-10 | $5.60 | $5.92 | $5.43 | $5.82 | $5.82 |
| 2021-03-09 | $5.34 | $5.59 | $5.30 | $5.59 | $0.00 |
| 2021-03-08 | $5.61 | $5.95 | $5.09 | $5.33 | $504.64 |
| 2021-03-07 | $5.38 | $5.65 | $5.38 | $5.64 | $1,308.16 |
| 2021-03-06 | $3.81 | $5.84 | $3.69 | $5.37 | $5,192.03 |
| 2021-03-05 | $3.63 | $3.84 | $3.49 | $3.80 | $7.61 |
| 2021-03-04 | $4.02 | $4.12 | $3.58 | $3.64 | $34.58 |
| 2021-03-03 | $3.24 | $4.11 | $3.23 | $4.04 | $1,343.08 |
| 2021-03-02 | $2.69 | $3.36 | $2.63 | $3.23 | $1,669.66 |
| 2021-03-01 | $2.49 | $2.72 | $2.49 | $2.70 | $17.28 |