ETHE Historical USD Price
Daily close · Apr 14, 2022 → Aug 10, 2023Daily price history
Jun 18, 2023 → Aug 10, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-10 | $0.00081946 | $0.00081966 | $0.00080919 | $0.0008122 | $0.97 |
| 2023-08-09 | $0.00082312 | $0.00082428 | $0.0008162 | $0.00081973 | $0.97 |
| 2023-08-08 | $0.00081376 | $0.00083166 | $0.00081222 | $0.00082452 | $0.98 |
| 2023-08-07 | $0.00081724 | $0.00082209 | $0.00080713 | $0.00081337 | $0.97 |
| 2023-08-06 | $0.00081734 | $0.00082458 | $0.00081628 | $0.0008166 | $0.97 |
| 2023-08-05 | $0.00081247 | $0.0008172 | $0.00080817 | $0.0008172 | $0.97 |
| 2023-08-04 | $0.0008105 | $0.00081752 | $0.00080965 | $0.00081292 | $0.97 |
| 2023-08-03 | $0.00080896 | $0.00081295 | $0.00080254 | $0.00081135 | $0.96 |
| 2023-08-02 | $0.00083242 | $0.00083441 | $0.00079827 | $0.00080919 | $0.96 |
| 2023-08-01 | $0.00082749 | $0.0008314 | $0.00082469 | $0.0008314 | $0.99 |
| 2023-07-07 | $0.00077974 | $0.00079251 | $0.00077846 | $0.00079096 | $3.95 |
| 2023-07-06 | $0.00080232 | $0.00081901 | $0.00077902 | $0.00078038 | $3.90 |
| 2023-07-05 | $0.00081422 | $0.00081852 | $0.00079559 | $0.00080241 | $4.01 |
| 2023-07-04 | $0.0008267 | $0.00082804 | $0.00080945 | $0.00081427 | $4.07 |
| 2023-07-03 | $0.00082726 | $0.00084681 | $0.00082467 | $0.00082678 | $4.13 |
| 2023-07-02 | $0.00083161 | $0.00083258 | $0.00081653 | $0.00082596 | $4.13 |
| 2023-07-01 | $0.00080778 | $0.00083398 | $0.00080753 | $0.00083105 | $4.16 |
| 2023-06-30 | $0.00078285 | $0.00081089 | $0.00078021 | $0.00080714 | $4.04 |
| 2023-06-29 | $0.00077403 | $0.00079392 | $0.00077403 | $0.00078316 | $3.92 |
| 2023-06-28 | $0.0007976 | $0.0007976 | $0.00075912 | $0.00077408 | $3.87 |
| 2023-06-27 | $0.00079294 | $0.00080705 | $0.00078832 | $0.00079759 | $3.99 |
| 2023-06-26 | $0.00080235 | $0.00080934 | $0.00078589 | $0.00079285 | $3.96 |
| 2023-06-25 | $0.00079394 | $0.00081199 | $0.00079126 | $0.0008023 | $4.01 |
| 2023-06-24 | $0.00082046 | $0.00083446 | $0.00077804 | $0.00079425 | $3.97 |
| 2023-06-23 | $0.0008127 | $0.00083875 | $0.00081001 | $0.0008206 | $4.10 |
| 2023-06-22 | $0.00084078 | $0.00086524 | $0.00080948 | $0.0008128 | $0.52 |
| 2023-06-21 | $0.00083665 | $0.00085362 | $0.0008285 | $0.00084116 | $0.53 |
| 2023-06-20 | $0.00082023 | $0.00083651 | $0.00080691 | $0.00083612 | $0.53 |
| 2023-06-19 | $0.00082373 | $0.00082497 | $0.00080705 | $0.00081978 | $0.52 |
| 2023-06-18 | $0.0008258 | $0.00083838 | $0.00081986 | $0.00082415 | $0.52 |