ETHG Historical USD Price
Daily close · Jun 26, 2023 → Jun 27, 2024Daily price history
May 29, 2024 → Jun 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-27 | $0.16151 | $0.16715 | $0.16136 | $0.16573 | $306,453.94 |
| 2024-06-26 | $0.16296 | $0.16417 | $0.15955 | $0.16151 | $305,538.40 |
| 2024-06-25 | $0.16097 | $0.16433 | $0.15987 | $0.16296 | $303,330.22 |
| 2024-06-24 | $0.18208 | $0.18208 | $0.15532 | $0.16097 | $307,087.37 |
| 2024-06-23 | $0.18208 | $0.18208 | $0.18208 | $0.18208 | $351,296.49 |
| 2024-06-22 | $0.18208 | $0.18208 | $0.18208 | $0.18208 | $351,296.49 |
| 2024-06-21 | $0.18208 | $0.18208 | $0.18208 | $0.18208 | $351,296.49 |
| 2024-06-20 | $0.18208 | $0.18208 | $0.18208 | $0.18208 | $351,296.49 |
| 2024-06-19 | $0.18208 | $0.18208 | $0.18208 | $0.18208 | $351,296.49 |
| 2024-06-18 | $0.18208 | $0.18208 | $0.18208 | $0.18208 | $351,296.49 |
| 2024-06-17 | $0.18208 | $0.18208 | $0.18208 | $0.18208 | $351,296.49 |
| 2024-06-16 | $0.18182 | $0.18227 | $0.18022 | $0.18208 | $351,296.49 |
| 2024-06-15 | $0.17709 | $0.18303 | $0.1768 | $0.18182 | $347,871.14 |
| 2024-06-14 | $0.17629 | $0.17977 | $0.17096 | $0.17709 | $339,777.51 |
| 2024-06-13 | $0.18164 | $0.18164 | $0.17471 | $0.17629 | $335,652.41 |
| 2024-06-12 | $0.18024 | $0.18836 | $0.17821 | $0.1832 | $402,211.48 |
| 2024-06-11 | $0.19242 | $0.19272 | $0.17658 | $0.18021 | $382,919.05 |
| 2024-06-10 | $0.18906 | $0.19462 | $0.18772 | $0.19197 | $377,394.25 |
| 2024-06-09 | $0.18475 | $0.18931 | $0.18401 | $0.1889 | $381,036.08 |
| 2024-06-08 | $0.18072 | $0.18643 | $0.18058 | $0.1849 | $394,813.03 |
| 2024-06-07 | $0.18773 | $0.18927 | $0.17956 | $0.18073 | $467,996.74 |
| 2024-06-06 | $0.20783 | $0.20783 | $0.18537 | $0.18773 | $545,112.02 |
| 2024-06-05 | $0.21385 | $0.21453 | $0.20888 | $0.20888 | $534,966.13 |
| 2024-06-04 | $0.21699 | $0.21712 | $0.20657 | $0.21371 | $532,014.51 |
| 2024-06-03 | $0.22065 | $0.23398 | $0.215 | $0.21682 | $581,913.96 |
| 2024-06-02 | $0.21699 | $0.22488 | $0.21698 | $0.22051 | $557,602.64 |
| 2024-06-01 | $0.21068 | $0.21897 | $0.21001 | $0.21698 | $537,576.51 |
| 2024-05-31 | $0.21218 | $0.21496 | $0.20571 | $0.21104 | $531,955.89 |
| 2024-05-30 | $0.20002 | $0.21603 | $0.19943 | $0.21224 | $543,709.05 |
| 2024-05-29 | $0.19618 | $0.20413 | $0.19545 | $0.19983 | $485,124.68 |