ETHFIN Historical USD Price
Daily close · Dec 15, 2021 → Mar 1, 2023Daily price history
Jan 31, 2023 → Mar 1, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-01 | $0.00000247 | $0.00000251 | $0.00000246 | $0.00000248 | $0.42 |
| 2023-02-28 | $0.00000249 | $0.0000025 | $0.00000246 | $0.00000247 | $0.42 |
| 2023-02-27 | $0.00000252 | $0.00000253 | $0.00000246 | $0.00000249 | $0.43 |
| 2023-02-26 | $0.00000247 | $0.00000253 | $0.00000245 | $0.00000252 | $30.87 |
| 2023-02-25 | $0.00000247 | $0.00000247 | $0.00000243 | $0.00000247 | $13.58 |
| 2023-02-24 | $0.00000248 | $0.00000254 | $0.00000245 | $0.00000246 | $211.54 |
| 2023-02-23 | $0.00000251 | $0.00000253 | $0.00000246 | $0.00000248 | $0.15 |
| 2023-02-22 | $0.00000249 | $0.00000251 | $0.00000244 | $0.00000251 | $0.39 |
| 2023-02-21 | $0.00000253 | $0.00000255 | $0.00000248 | $0.00000249 | $5.44 |
| 2023-02-20 | $0.0000025 | $0.00000256 | $0.00000248 | $0.00000253 | $55.70 |
| 2023-02-19 | $0.00000254 | $0.00000256 | $0.0000025 | $0.0000025 | $55.08 |
| 2023-02-18 | $0.00000253 | $0.00000258 | $0.00000253 | $0.00000254 | $56.09 |
| 2023-02-17 | $0.00000246 | $0.00000255 | $0.00000246 | $0.00000254 | $0.70 |
| 2023-02-16 | $0.00000256 | $0.00000263 | $0.00000246 | $0.00000246 | $78.92 |
| 2023-02-15 | $0.00000241 | $0.00000256 | $0.00000239 | $0.00000256 | $24.25 |
| 2023-02-14 | $0.00000242 | $0.00000245 | $0.00000237 | $0.0000024 | $116.79 |
| 2023-02-13 | $0.00000258 | $0.0000026 | $0.00000232 | $0.00000242 | $98.23 |
| 2023-02-12 | $0.00000256 | $0.00000264 | $0.00000253 | $0.00000258 | $51.42 |
| 2023-02-11 | $0.00000252 | $0.00000257 | $0.00000252 | $0.00000256 | $51.08 |
| 2023-02-10 | $0.00000253 | $0.00000255 | $0.0000025 | $0.00000252 | $50.34 |
| 2023-02-09 | $0.0000027 | $0.00000271 | $0.0000025 | $0.00000252 | $38.04 |
| 2023-02-08 | $0.00000276 | $0.00000277 | $0.00000267 | $0.0000027 | $9.63 |
| 2023-02-07 | $0.0000027 | $0.00000277 | $0.0000027 | $0.00000276 | $124.18 |
| 2023-02-06 | $0.00000273 | $0.00000277 | $0.0000027 | $0.0000027 | $36.89 |
| 2023-02-05 | $0.00000279 | $0.00000285 | $0.00000271 | $0.00000273 | $145.85 |
| 2023-02-04 | $0.00000279 | $0.00000281 | $0.00000275 | $0.00000279 | $4.28 |
| 2023-02-03 | $0.00000272 | $0.00000281 | $0.00000269 | $0.00000279 | $13.16 |
| 2023-02-02 | $0.00000268 | $0.00000282 | $0.00000267 | $0.00000272 | $6.92 |
| 2023-02-01 | $0.00000262 | $0.00000269 | $0.00000257 | $0.00000268 | $10.84 |
| 2023-01-31 | $0.00000259 | $0.00000265 | $0.00000258 | $0.00000263 | $37.34 |