ETHSC Historical USD Price
Daily close · Sep 21, 2020 → Mar 29, 2022Daily price history
Feb 26, 2022 → Mar 29, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-29 | $0.00377291 | $0.00383695 | $0.00376759 | $0.00379728 | $0.00 |
| 2022-03-28 | $0.00371556 | $0.00385027 | $0.00371006 | $0.00377034 | $0.00 |
| 2022-03-27 | $0.00356108 | $0.00374602 | $0.00354312 | $0.00371607 | $0.00 |
| 2022-03-26 | $0.00354661 | $0.00357872 | $0.00353394 | $0.00355998 | $0.00 |
| 2022-03-25 | $0.00087791 | $0.00359041 | $0.00087541 | $0.00354705 | $0.21 |
| 2022-03-24 | $0.00085701 | $0.00088265 | $0.00085361 | $0.00087791 | $0.00 |
| 2022-03-23 | $0.00084747 | $0.00085713 | $0.00083704 | $0.00085713 | $0.00 |
| 2022-03-22 | $0.0008204 | $0.00086142 | $0.00081882 | $0.00084735 | $0.00 |
| 2022-03-21 | $0.0008223 | $0.00082891 | $0.00081309 | $0.00082122 | $0.00 |
| 2022-03-18 | $0.00122302 | $0.00125775 | $0.00120548 | $0.00124719 | $0.00 |
| 2022-03-17 | $0.00286788 | $0.00287926 | $0.00121611 | $0.00122367 | $1.72 |
| 2022-03-16 | $0.00274711 | $0.00288036 | $0.00272892 | $0.00286706 | $0.00 |
| 2022-03-15 | $0.00263149 | $0.00277666 | $0.00257456 | $0.00274755 | $0.00 |
| 2022-03-14 | $0.0025163 | $0.00263127 | $0.00250944 | $0.00262674 | $0.00 |
| 2022-03-13 | $0.00184193 | $0.00252085 | $0.0018087 | $0.002518 | $0.02 |
| 2022-03-12 | $0.00184027 | $0.00186219 | $0.0018395 | $0.00184428 | $0.00 |
| 2022-03-11 | $0.00186767 | $0.00189375 | $0.0018196 | $0.00184069 | $0.00 |
| 2022-03-10 | $0.00208623 | $0.00208927 | $0.00184026 | $0.00186876 | $0.00 |
| 2022-03-09 | $0.00193491 | $0.00211202 | $0.00193403 | $0.00208806 | $0.00 |
| 2022-03-08 | $0.00228129 | $0.00313612 | $0.00192117 | $0.00193441 | $0.13 |
| 2022-03-07 | $0.00230256 | $0.00235997 | $0.00224354 | $0.0022811 | $0.00 |
| 2022-03-06 | $0.00235848 | $0.0023719 | $0.00229325 | $0.00230172 | $0.00 |
| 2022-03-05 | $0.00234349 | $0.00236688 | $0.00232465 | $0.0023588 | $0.00 |
| 2022-03-04 | $0.0024709 | $0.00249047 | $0.00231777 | $0.00234265 | $0.00 |
| 2022-03-03 | $0.00347434 | $0.00347864 | $0.0024976 | $0.00252777 | $0.31 |
| 2022-03-02 | $0.00350541 | $0.00352228 | $0.00341617 | $0.00347407 | $0.00 |
| 2022-03-01 | $0.00342265 | $0.00353747 | $0.00340444 | $0.00350667 | $0.00 |
| 2022-02-28 | $0.00302628 | $0.00344483 | $0.00301115 | $0.00342047 | $0.00 |
| 2022-02-27 | $0.00312681 | $0.0031753 | $0.00300087 | $0.00302595 | $0.00 |
| 2022-02-26 | $0.00274447 | $0.00316398 | $0.00270981 | $0.00312593 | $4.70 |