ETHS Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.1557 | $0.17945 | $0.1557 | $0.1592 | $69,102.31 |
| 2025-02-18 | $0.1624 | $0.1624 | $0.1502 | $0.1552 | $22,638.57 |
| 2025-02-17 | $0.1547 | $0.1625 | $0.1509 | $0.1624 | $16,425.48 |
| 2025-02-16 | $0.15895 | $0.1647 | $0.1504 | $0.1532 | $11,300.10 |
| 2025-02-15 | $0.15265 | $0.1647 | $0.14945 | $0.15895 | $19,394.98 |
| 2025-02-14 | $0.14305 | $0.1545 | $0.14245 | $0.15265 | $16,447.45 |
| 2025-02-13 | $0.1444 | $0.15845 | $0.14 | $0.14 | $31,914.64 |
| 2025-02-12 | $0.14155 | $0.1488 | $0.1382 | $0.1454 | $35,699.42 |
| 2025-02-11 | $0.16885 | $0.17015 | $0.1372 | $0.14055 | $27,120.44 |
| 2025-02-10 | $0.159 | $0.17315 | $0.15695 | $0.16885 | $43,719.23 |
| 2025-02-09 | $0.16475 | $0.174 | $0.153 | $0.159 | $33,740.08 |
| 2025-02-08 | $0.17065 | $0.17635 | $0.1605 | $0.16475 | $9,304.72 |
| 2025-02-07 | $0.169 | $0.173 | $0.159 | $0.17065 | $34,687.27 |
| 2025-02-06 | $0.176 | $0.198 | $0.167 | $0.17 | $32,303.96 |
| 2025-02-05 | $0.15 | $0.177 | $0.147 | $0.176 | $34,125.00 |
| 2025-02-04 | $0.172 | $0.178 | $0.133 | $0.15 | $43,318.17 |
| 2025-02-03 | $0.175 | $0.198 | $0.15 | $0.172 | $66,909.12 |
| 2025-02-02 | $0.195 | $0.201 | $0.175 | $0.175 | $17,008.79 |
| 2025-02-01 | $0.228 | $0.24 | $0.18 | $0.195 | $128,995.18 |
| 2025-01-31 | $0.271 | $0.282 | $0.215 | $0.228 | $111,977.97 |
| 2025-01-30 | $0.26 | $0.278 | $0.251 | $0.271 | $13,832.76 |
| 2025-01-29 | $0.243 | $0.275 | $0.225 | $0.26 | $23,528.62 |
| 2025-01-28 | $0.245 | $0.266 | $0.23 | $0.243 | $40,053.00 |
| 2025-01-27 | $0.291 | $0.293 | $0.19 | $0.245 | $131,353.77 |
| 2025-01-26 | $0.274 | $0.328 | $0.269 | $0.291 | $67,186.96 |
| 2025-01-25 | $0.264 | $0.295 | $0.251 | $0.274 | $30,198.23 |
| 2025-01-24 | $0.249 | $0.287 | $0.24 | $0.265 | $23,726.44 |
| 2025-01-23 | $0.265 | $0.271 | $0.232 | $0.244 | $55,616.03 |
| 2025-01-22 | $0.224 | $0.303 | $0.22 | $0.266 | $101,530.83 |
| 2025-01-21 | $0.301 | $0.301 | $0.207 | $0.227 | $58,620.18 |