ETHSC Historical USD Price
Daily close · May 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.00016439 | $0.00016474 | $0.0001607 | $0.00016223 | $0.00 |
| 2022-11-27 | $0.00016436 | $0.0001658 | $0.00016435 | $0.00016441 | $0.00 |
| 2022-11-26 | $0.00016499 | $0.00016626 | $0.0001642 | $0.00016439 | $0.00 |
| 2022-11-25 | $0.00016578 | $0.00016578 | $0.00015542 | $0.00016497 | $0.00 |
| 2022-11-24 | $0.00016579 | $0.00016718 | $0.00016498 | $0.00016576 | $0.00 |
| 2022-11-23 | $0.0001623 | $0.00016601 | $0.00016167 | $0.00016581 | $0.00 |
| 2022-11-22 | $0.00015756 | $0.00016253 | $0.00015665 | $0.00016206 | $0.00 |
| 2022-11-21 | $0.00016243 | $0.00016243 | $0.00015601 | $0.00015757 | $0.00 |
| 2022-11-20 | $0.00016668 | $0.00016719 | $0.00016192 | $0.00016249 | $0.00 |
| 2022-11-19 | $0.00016668 | $0.00016766 | $0.00016568 | $0.00016674 | $0.00 |
| 2022-11-18 | $0.000167 | $0.00016907 | $0.00016555 | $0.00016669 | $0.00 |
| 2022-11-17 | $0.00016637 | $0.00016732 | $0.00016465 | $0.00016701 | $0.00 |
| 2022-11-16 | $0.00016877 | $0.0001695 | $0.00016403 | $0.00016637 | $0.00 |
| 2022-11-15 | $0.00016619 | $0.00017025 | $0.00016567 | $0.00016869 | $0.00 |
| 2022-11-14 | $0.00016351 | $0.00017057 | $0.00015863 | $0.00016623 | $0.00 |
| 2022-11-13 | $0.00016779 | $0.00016879 | $0.00016315 | $0.00016342 | $0.00 |
| 2022-11-12 | $0.0001705 | $0.00017059 | $0.00016674 | $0.00016761 | $0.00 |
| 2022-11-11 | $0.00017606 | $0.00017646 | $0.00016593 | $0.00017049 | $0.00 |
| 2022-11-10 | $0.00015858 | $0.00017951 | $0.00015857 | $0.00017586 | $0.00 |
| 2022-11-09 | $0.00018599 | $0.00018599 | $0.00015654 | $0.00015814 | $0.00 |
| 2022-11-08 | $0.00020587 | $0.00020651 | $0.00017762 | $0.0001859 | $0.00 |
| 2022-11-07 | $0.0002092 | $0.00021026 | $0.00020443 | $0.00020587 | $0.00 |
| 2022-11-06 | $0.0002129 | $0.00021342 | $0.00020918 | $0.00020918 | $0.00 |
| 2022-11-05 | $0.00021086 | $0.00021398 | $0.00021038 | $0.00021281 | $0.00 |
| 2022-11-04 | $0.00020206 | $0.00021132 | $0.00020196 | $0.0002108 | $0.00 |
| 2022-11-03 | $0.00020151 | $0.00020363 | $0.00020107 | $0.00020204 | $0.00 |
| 2022-11-02 | $0.00020407 | $0.00020633 | $0.0002006 | $0.00020154 | $0.00 |
| 2022-11-01 | $0.00020435 | $0.00020574 | $0.00019811 | $0.00020407 | $0.00 |
| 2022-10-31 | $0.00020544 | $0.00020713 | $0.00020265 | $0.00020439 | $0.00 |
| 2022-10-30 | $0.00020738 | $0.00020823 | $0.00020494 | $0.00020545 | $0.00 |