ETHV Historical USD Price
Daily close · Aug 24, 2020 → Sep 2, 2021Daily price history
Aug 4, 2021 → Sep 2, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-02 | $0.08992809 | $0.09052195 | $0.08487492 | $0.08685157 | $66,845.14 |
| 2021-09-01 | $0.09553738 | $0.10404182 | $0.08718523 | $0.09029866 | $50,081.84 |
| 2021-08-31 | $0.09026507 | $0.09661521 | $0.08513882 | $0.09593904 | $57,745.14 |
| 2021-08-30 | $0.08989102 | $0.09355544 | $0.07832081 | $0.09022932 | $43,253.35 |
| 2021-08-29 | $0.09282847 | $0.09407834 | $0.06477597 | $0.08001408 | $56,710.56 |
| 2021-08-28 | $0.06672538 | $0.09301313 | $0.06588092 | $0.09257282 | $47,170.08 |
| 2021-08-27 | $0.0587814 | $0.0690597 | $0.05850724 | $0.06672291 | $38,670.81 |
| 2021-08-26 | $0.09268135 | $0.09326146 | $0.05590336 | $0.05926987 | $22,289.06 |
| 2021-08-25 | $0.09670303 | $0.09750166 | $0.09190635 | $0.09266574 | $40,536.62 |
| 2021-08-24 | $0.10083073 | $0.10423421 | $0.09616386 | $0.09637302 | $39,152.97 |
| 2021-08-23 | $0.101172 | $0.1041212 | $0.09570762 | $0.10056999 | $50,476.22 |
| 2021-08-22 | $0.10082811 | $0.12478502 | $0.09869777 | $0.10119152 | $40,638.46 |
| 2021-08-21 | $0.07445298 | $0.10647456 | $0.07358355 | $0.10102857 | $45,059.82 |
| 2021-08-20 | $0.05563577 | $0.07574009 | $0.05561987 | $0.07481687 | $59,773.91 |
| 2021-08-19 | $0.0476425 | $0.05658994 | $0.04613032 | $0.05545155 | $49,177.37 |
| 2021-08-18 | $0.04039164 | $0.05419752 | $0.03995644 | $0.048022 | $52,528.11 |
| 2021-08-17 | $0.04158276 | $0.05762582 | $0.03188825 | $0.03990571 | $49,316.18 |
| 2021-08-16 | $0.0606622 | $0.06119582 | $0.03300575 | $0.041934 | $57,202.52 |
| 2021-08-15 | $0.06084436 | $0.06148828 | $0.05758156 | $0.06066317 | $43,445.63 |
| 2021-08-14 | $0.06100639 | $0.06116532 | $0.03188752 | $0.06063357 | $215,493.26 |
| 2021-08-13 | $0.04622038 | $0.06149637 | $0.0449621 | $0.06106678 | $102,126.64 |
| 2021-08-12 | $0.05999931 | $0.06036149 | $0.02558182 | $0.04605726 | $40,571.05 |
| 2021-08-11 | $0.07160726 | $0.07358017 | $0.02903465 | $0.06044661 | $48,219.26 |
| 2021-08-10 | $0.0720964 | $0.07368933 | $0.06998194 | $0.07169954 | $4,076.56 |
| 2021-08-09 | $0.06932819 | $0.07256559 | $0.06618588 | $0.07222636 | $34,637.34 |
| 2021-08-08 | $0.07331229 | $0.07404377 | $0.06732424 | $0.06927105 | $33,015.84 |
| 2021-08-07 | $0.04854654 | $0.07437503 | $0.04798654 | $0.07356917 | $54,678.82 |
| 2021-08-06 | $0.04881721 | $0.06745993 | $0.04173818 | $0.04878639 | $57,657.57 |
| 2021-08-05 | $0.06187768 | $0.07689577 | $0.03417219 | $0.04359408 | $66,256.04 |
| 2021-08-04 | $0.07019938 | $0.07684926 | $0.03948683 | $0.06202711 | $53,343.18 |