CurrencyBeacon logo}}

Crypto Rate Dashboard

Ethverse Price Chart

ETHV/USD
$0.426005
0.00%

ETHV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-09-02 $0.08992809 $0.09052195 $0.08487492 $0.08685157 $66,845.14
2021-09-01 $0.09553738 $0.10404182 $0.08718523 $0.09029866 $50,081.84
2021-08-31 $0.09026507 $0.09661521 $0.08513882 $0.09593904 $57,745.14
2021-08-30 $0.08989102 $0.09355544 $0.07832081 $0.09022932 $43,253.35
2021-08-29 $0.09282847 $0.09407834 $0.06477597 $0.08001408 $56,710.56
2021-08-28 $0.06672538 $0.09301313 $0.06588092 $0.09257282 $47,170.08
2021-08-27 $0.0587814 $0.0690597 $0.05850724 $0.06672291 $38,670.81
2021-08-26 $0.09268135 $0.09326146 $0.05590336 $0.05926987 $22,289.06
2021-08-25 $0.09670303 $0.09750166 $0.09190635 $0.09266574 $40,536.62
2021-08-24 $0.10083073 $0.10423421 $0.09616386 $0.09637302 $39,152.97
2021-08-23 $0.101172 $0.1041212 $0.09570762 $0.10056999 $50,476.22
2021-08-22 $0.10082811 $0.12478502 $0.09869777 $0.10119152 $40,638.46
2021-08-21 $0.07445298 $0.10647456 $0.07358355 $0.10102857 $45,059.82
2021-08-20 $0.05563577 $0.07574009 $0.05561987 $0.07481687 $59,773.91
2021-08-19 $0.0476425 $0.05658994 $0.04613032 $0.05545155 $49,177.37
2021-08-18 $0.04039164 $0.05419752 $0.03995644 $0.048022 $52,528.11
2021-08-17 $0.04158276 $0.05762582 $0.03188825 $0.03990571 $49,316.18
2021-08-16 $0.0606622 $0.06119582 $0.03300575 $0.041934 $57,202.52
2021-08-15 $0.06084436 $0.06148828 $0.05758156 $0.06066317 $43,445.63
2021-08-14 $0.06100639 $0.06116532 $0.03188752 $0.06063357 $215,493.26
2021-08-13 $0.04622038 $0.06149637 $0.0449621 $0.06106678 $102,126.64
2021-08-12 $0.05999931 $0.06036149 $0.02558182 $0.04605726 $40,571.05
2021-08-11 $0.07160726 $0.07358017 $0.02903465 $0.06044661 $48,219.26
2021-08-10 $0.0720964 $0.07368933 $0.06998194 $0.07169954 $4,076.56
2021-08-09 $0.06932819 $0.07256559 $0.06618588 $0.07222636 $34,637.34
2021-08-08 $0.07331229 $0.07404377 $0.06732424 $0.06927105 $33,015.84
2021-08-07 $0.04854654 $0.07437503 $0.04798654 $0.07356917 $54,678.82
2021-08-06 $0.04881721 $0.06745993 $0.04173818 $0.04878639 $57,657.57
2021-08-05 $0.06187768 $0.07689577 $0.03417219 $0.04359408 $66,256.04
2021-08-04 $0.07019938 $0.07684926 $0.03948683 $0.06202711 $53,343.18