Report issue
Etho Protocol ETHO
60 Watchlists
Chain
ETHO Price
Historical Data for Etho Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
24 Apr | $ 0.000667 | $ 0.000706 | $ 0.00047 | $ 0.00059 | $ 0.000518 | -22.4% | $ 5,741 | +68.1% | $ 44,490 | -22.4% |
23 Apr | $ 0.00091 | $ 0.000953 | $ 0.000472 | $ 0.00075 | $ 0.000667 | -26.6% | $ 3,415 | -14.7% | $ 57,300 | -26.6% |
22 Apr | $ 0.000618 | $ 0.00102 | $ 0.000542 | $ 0.000773 | $ 0.00091 | +47.2% | $ 4,003 | -34.7% | $ 78,118 | +33% |
21 Apr | $ 0.00109 | $ 0.0011 | $ 0.000541 | $ 0.000852 | $ 0.000684 | -37% | $ 6,132 | +117.2% | $ 58,723 | -37% |
20 Apr | $ 0.000866 | $ 0.00109 | $ 0.000627 | $ 0.000916 | $ 0.00109 | +25.4% | $ 2,823 | -75.8% | $ 93,248 | +25.4% |
19 Apr | $ 0.000986 | $ 0.000994 | $ 0.000401 | $ 0.000812 | $ 0.000866 | -12.2% | $ 11,677 | +217.4% | $ 74,372 | -12.2% |
18 Apr | $ 0.00114 | $ 0.00118 | $ 0.000609 | $ 0.000978 | $ 0.000986 | -13.4% | $ 3,679 | -54% | $ 84,685 | -13.4% |
17 Apr | $ 0.00046 | $ 0.00116 | $ 0.000385 | $ 0.000787 | $ 0.00114 | +147.6% | $ 7,995 | +81.9% | $ 97,843 | +167.8% |
16 Apr | $ 0.000779 | $ 0.000897 | $ 0.000372 | $ 0.000618 | $ 0.000426 | -45.4% | $ 4,396 | -27.5% | $ 36,534 | -45.2% |
15 Apr | $ 0.000842 | $ 0.000866 | $ 0.000636 | $ 0.00078 | $ 0.000777 | -7.75% | $ 6,067 | +13.9% | $ 66,683 | -7.75% |
14 Apr | $ 0.000972 | $ 0.000973 | $ 0.000663 | $ 0.000862 | $ 0.000842 | -13.4% | $ 5,329 | -38.9% | $ 72,287 | -10.2% |
13 Apr | $ 0.000958 | $ 0.00129 | $ 0.000462 | $ 0.000912 | $ 0.000937 | -2.19% | $ 8,725 | +30.1% | $ 80,463 | -5.78% |
12 Apr | $ 0.000889 | $ 0.000999 | $ 0.000751 | $ 0.000908 | $ 0.000995 | +11.8% | $ 6,706 | +27.3% | $ 85,397 | +11.8% |
11 Apr | $ 0.000858 | $ 0.000943 | $ 0.000716 | $ 0.000852 | $ 0.000889 | +3.59% | $ 5,268 | +147% | $ 76,354 | +6.88% |
10 Apr | $ 0.00104 | $ 0.00105 | $ 0.000356 | $ 0.00082 | $ 0.000832 | -20.3% | $ 2,133 | +373.3% | $ 71,442 | -20.3% |
9 Apr | $ 0.0013 | $ 0.0013 | $ 0.000927 | $ 0.00114 | $ 0.00104 | -19.5% | $ 450.66 | -93.3% | $ 89,655 | -19.5% |
8 Apr | $ 0.00111 | $ 0.00212 | $ 0.000937 | $ 0.00137 | $ 0.0013 | +16.5% | $ 6,760 | +25.5% | $ 111,369 | +16.5% |
7 Apr | $ 0.0015 | $ 0.00227 | $ 0.000914 | $ 0.00145 | $ 0.00111 | -26% | $ 5,387 | +63% | $ 95,565 | -50.5% |
6 Apr | $ 0.00158 | $ 0.00229 | $ 0.00116 | $ 0.00182 | $ 0.00225 | +42.1% | $ 3,306 | -51.6% | $ 193,182 | +33.1% |
5 Apr | $ 0.00201 | $ 0.00202 | $ 0.00134 | $ 0.00176 | $ 0.00169 | -16% | $ 6,837 | +117.6% | $ 145,132 | -16% |
4 Apr | $ 0.00189 | $ 0.00202 | $ 0.00153 | $ 0.00186 | $ 0.00201 | +6.22% | $ 3,142 | -46.7% | $ 172,823 | +6.22% |
3 Apr | $ 0.0019 | $ 0.00204 | $ 0.00134 | $ 0.00179 | $ 0.00189 | -0.19% | $ 5,901 | +130.2% | $ 162,696 | -0.20% |
2 Apr | $ 0.00193 | $ 0.0022 | $ 0.00146 | $ 0.00187 | $ 0.0019 | -1.67% | $ 2,563 | -54.8% | $ 163,015 | -1.67% |
1 Apr | $ 0.00173 | $ 0.00227 | $ 0.00119 | $ 0.00178 | $ 0.00193 | +11.5% | $ 5,673 | -16.5% | $ 165,780 | +11.5% |
31 Mar | $ 0.00201 | $ 0.00224 | $ 0.00141 | $ 0.00185 | $ 0.00173 | -13.6% | $ 6,795 | +28% | $ 148,718 | -13.4% |
30 Mar | $ 0.00245 | $ 0.00265 | $ 0.00122 | $ 0.00208 | $ 0.002 | -18.4% | $ 5,307 | +110.1% | $ 171,669 | -18.6% |
29 Mar | $ 0.00278 | $ 0.00294 | $ 0.00213 | $ 0.00257 | $ 0.00245 | -11.5% | $ 2,527 | -34.7% | $ 210,780 | -11.5% |
28 Mar | $ 0.00295 | $ 0.00326 | $ 0.00231 | $ 0.00282 | $ 0.00278 | -5.82% | $ 3,870 | -43.2% | $ 238,290 | -2.62% |
27 Mar | $ 0.00648 | $ 0.00672 | $ 0.00243 | $ 0.00462 | $ 0.00285 | -56% | $ 6,809 | +134.7% | $ 244,696 | -57.6% |
26 Mar | $ 0.0071 | $ 0.00718 | $ 0.0064 | $ 0.00685 | $ 0.00672 | -5.30% | $ 2,901 | -66.9% | $ 577,082 | -5.30% |
25 Mar | $ 0.0073 | $ 0.00768 | $ 0.00534 | $ 0.00685 | $ 0.0071 | -2.81% | $ 8,772 | +728.6% | $ 609,403 | -2.77% |
24 Mar | $ 0.00743 | $ 0.0076 | $ 0.00716 | $ 0.00737 | $ 0.0073 | -1.76% | $ 1,059 | 0% | $ 626,777 | 0% |
1 - 32 from 32
Show rows
50