ETHV Historical USD Price
Daily close · Jul 2, 2023 → Jul 4, 2024Daily price history
Jun 5, 2024 → Jul 4, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-04 | $0.45876576 | $0.46032897 | $0.42600485 | $0.42600485 | $17.01 |
| 2024-07-03 | $0.47568748 | $0.47697098 | $0.45299761 | $0.45835113 | $18.30 |
| 2024-07-02 | $0.47880498 | $0.4813284 | $0.47334068 | $0.47563281 | $18.99 |
| 2024-07-01 | $0.47810231 | $0.48869454 | $0.47676794 | $0.47863947 | $19.11 |
| 2024-06-30 | $0.46980017 | $0.480147 | $0.46692378 | $0.47826918 | $19.09 |
| 2024-06-29 | $0.46992442 | $0.47348323 | $0.46920299 | $0.46954967 | $18.74 |
| 2024-06-28 | $0.47947982 | $0.48415695 | $0.46844424 | $0.46977571 | $18.75 |
| 2024-06-27 | $0.46851618 | $0.48241713 | $0.46779214 | $0.47942191 | $19.14 |
| 2024-06-26 | $0.47208632 | $0.47548698 | $0.46346772 | $0.46848701 | $18.70 |
| 2024-06-25 | $0.46589056 | $0.47573549 | $0.46389341 | $0.47197853 | $18.84 |
| 2024-06-24 | $0.47598008 | $0.4770765 | $0.45185458 | $0.46623089 | $18.61 |
| 2024-06-23 | $0.48612819 | $0.48962626 | $0.47595631 | $0.47595631 | $19.00 |
| 2024-06-22 | $0.4890573 | $0.4890573 | $0.48356212 | $0.48612748 | $19.41 |
| 2024-06-21 | $0.48834328 | $0.49221109 | $0.48056983 | $0.48894899 | $19.52 |
| 2024-06-20 | $0.49475906 | $0.50316928 | $0.48555068 | $0.48829003 | $19.49 |
| 2024-06-19 | $0.48379071 | $0.49703902 | $0.48364475 | $0.49518706 | $19.77 |
| 2024-06-18 | $0.48840402 | $0.4884546 | $0.470146 | $0.48379071 | $19.31 |
| 2024-06-17 | $0.50346258 | $0.50498419 | $0.48391985 | $0.4882441 | $19.49 |
| 2024-06-16 | $0.49564464 | $0.50662512 | $0.49248963 | $0.5031364 | $20.09 |
| 2024-06-15 | $0.48400776 | $0.49918146 | $0.48322636 | $0.4957975 | $19.79 |
| 2024-06-14 | $0.48296173 | $0.4901007 | $0.46837269 | $0.48404854 | $19.32 |
| 2024-06-13 | $0.49481968 | $0.49482585 | $0.47801508 | $0.48228247 | $19.25 |
| 2024-06-12 | $0.48638607 | $0.50680132 | $0.48222182 | $0.49492661 | $19.76 |
| 2024-06-11 | $0.50988018 | $0.51033495 | $0.47824935 | $0.48638227 | $19.42 |
| 2024-06-10 | $0.51492656 | $0.51546964 | $0.50776843 | $0.50978496 | $20.35 |
| 2024-06-09 | $0.51157412 | $0.51649359 | $0.50999303 | $0.51510879 | $20.56 |
| 2024-06-08 | $0.51103723 | $0.51554861 | $0.51031702 | $0.51189375 | $20.43 |
| 2024-06-07 | $0.5298185 | $0.53349644 | $0.5068289 | $0.51150374 | $20.42 |
| 2024-06-06 | $0.53733567 | $0.53872808 | $0.52474925 | $0.53011691 | $21.16 |
| 2024-06-05 | $0.52990808 | $0.53981928 | $0.52590407 | $0.53722607 | $21.45 |