ETHO Historical USD Price
Daily close · Oct 17, 2018 → Oct 20, 2019Daily price history
Sep 17, 2019 → Oct 20, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-10-20 | $0.00782559 | $0.00822962 | $0.00770468 | $0.00805037 | $14,625.65 |
| 2019-10-19 | $0.00797073 | $0.00828825 | $0.0074002 | $0.00781876 | $25,933.76 |
| 2019-10-18 | $0.00737368 | $0.00803486 | $0.00726919 | $0.00796985 | $20,691.47 |
| 2019-10-17 | $0.00735635 | $0.00741599 | $0.00724881 | $0.00735997 | $17,914.64 |
| 2019-10-14 | $0.00861923 | $0.00895319 | $0.00847205 | $0.00859943 | $14,202.34 |
| 2019-10-11 | $0.00936574 | $0.01004096 | $0.00860021 | $0.00860257 | $37,338.98 |
| 2019-10-10 | $0.00837966 | $0.01036083 | $0.00837966 | $0.00936409 | $30,351.63 |
| 2019-10-09 | $0.00757093 | $0.00839107 | $0.00727811 | $0.00838673 | $35,385.99 |
| 2019-10-08 | $0.00712717 | $0.00769067 | $0.00712717 | $0.00757665 | $43,545.66 |
| 2019-10-07 | $0.00822528 | $0.00823954 | $0.0067559 | $0.00712583 | $33,335.91 |
| 2019-10-06 | $0.00854885 | $0.00856067 | $0.00819645 | $0.00823022 | $37,863.82 |
| 2019-10-05 | $0.0084858 | $0.00950855 | $0.00844864 | $0.00854905 | $37,592.12 |
| 2019-10-04 | $0.00681267 | $0.00850072 | $0.00679456 | $0.0084944 | $32,513.13 |
| 2019-10-03 | $0.00734639 | $0.00737142 | $0.00647229 | $0.00681037 | $34,168.53 |
| 2019-10-02 | $0.00561713 | $0.00737705 | $0.00526012 | $0.00734812 | $23,124.29 |
| 2019-10-01 | $0.00525467 | $0.00561517 | $0.00503943 | $0.00561517 | $34,394.25 |
| 2019-09-30 | $0.00627372 | $0.00644447 | $0.00515102 | $0.00524164 | $32,438.35 |
| 2019-09-29 | $0.00654896 | $0.00665284 | $0.00610668 | $0.00652104 | $32,525.31 |
| 2019-09-28 | $0.00658674 | $0.00687628 | $0.00613109 | $0.00655247 | $37,573.24 |
| 2019-09-27 | $0.00629807 | $0.00659164 | $0.00592183 | $0.00658296 | $33,183.11 |
| 2019-09-26 | $0.00723557 | $0.00723827 | $0.00616976 | $0.00629713 | $27,349.86 |
| 2019-09-25 | $0.00688254 | $0.0073487 | $0.00664114 | $0.00682222 | $27,163.28 |
| 2019-09-24 | $0.00786492 | $0.00836484 | $0.00666082 | $0.00688845 | $25,099.33 |
| 2019-09-23 | $0.00810211 | $0.00831897 | $0.00749323 | $0.00786247 | $29,231.01 |
| 2019-09-22 | $0.00807231 | $0.00817181 | $0.00780395 | $0.00810965 | $25,470.59 |
| 2019-09-21 | $0.0077665 | $0.0082996 | $0.00731471 | $0.008076 | $26,503.54 |
| 2019-09-20 | $0.00772562 | $0.00789878 | $0.007521 | $0.00776657 | $27,826.51 |
| 2019-09-19 | $0.00740998 | $0.00780503 | $0.00695264 | $0.00773081 | $31,155.71 |
| 2019-09-18 | $0.00716125 | $0.00758091 | $0.00709059 | $0.00740871 | $25,864.57 |
| 2019-09-17 | $0.00684883 | $0.00737044 | $0.00680615 | $0.00716757 | $23,694.28 |