EthBits Historical Data

ETBS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 28, 2019 $ 0.563
+0.75%
$ 920,243 $ 1
Jul 26, 2019 $ 0.392
-0.81%
$ 641,348 $ 300
Jul 25, 2019 $ 0.396
-33.54%
$ 646,590 $ 303
Jul 22, 2019 $ 0.61
-1.89%
$ 997,212 $ 1
Jul 21, 2019 $ 0.622
+94.19%
$ 1.02 million $ 2
Jul 20, 2019 $ 0.32
-25.65%
$ 523,423 $ 128
Jul 19, 2019 $ 0.431
+1.36%
$ 703,979 $ 32
Jul 17, 2019 $ 0.45
+0.93%
$ 734,925 $ 85
Jul 16, 2019 $ 0.445
-11.54%
$ 728,157 $ 84
Jul 9, 2019 $ 0.73
+1.46%
$ 1.19 million $ 1,003
Jul 8, 2019 $ 0.719
+6.92%
$ 1.18 million $ 989
Jul 7, 2019 $ 0.673
+0.27%
$ 1.1 million $ 1
Jul 6, 2019 $ 0.423
+4.64%
$ 690,937 $ 592
Jul 5, 2019 $ 0.404
-27.08%
$ 660,325 $ 566
Jul 4, 2019 $ 0.554
-4.73%
$ 905,509 $ 628
Jul 3, 2019 $ 0.581
+9.76%
$ 950,516 $ 1
Jul 2, 2019 $ 0.53
+1.14%
$ 866,033 $ 3
Jul 1, 2019 $ 0.524
+258.48%
$ 856,299 $ 262
Jun 30, 2019 $ 0.146
-79.50%
$ 238,875 $ 12
Jun 29, 2019 $ 0.398
-1.10%
$ 649,929 $ 129
Jun 28, 2019 $ 0.354
+0.62%
$ 578,915 $ 287
Jun 27, 2019 $ 0.352
-13.76%
$ 575,313 $ 285
Jun 26, 2019 $ 0.408
-3.98%
$ 667,105 $ 3,960
Jun 25, 2019 $ 0.425
+6.60%
$ 694,757 $ 357
Jun 24, 2019 $ 0.399
-43.65%
$ 651,730 $ 335
Jun 23, 2019 $ 0.707
+2.66%
$ 1.16 million $ 4
Jun 22, 2019 $ 0.689
+4.48%
$ 1.13 million $ 169
Jun 21, 2019 $ 0.66
+127.13%
$ 1.08 million $ 1
Jun 20, 2019 $ 0.29
-52.46%
$ 474,690 $ 260
Jun 19, 2019 $ 0.611
+1.60%
$ 998,594 $ 1
Jun 17, 2019 $ 1.16
+326.66%
$ 1.9 million $ 0.1
Jun 16, 2019 $ 0.273
+0.56%
$ 445,945 $ 82
Jun 11, 2019 $ 0.246
-0.41%
$ 401,444 $ 78
Jun 10, 2019 $ 0.247
+3.65%
$ 403,101 $ 79
Jun 9, 2019 $ 1.06
-0.03%
$ 1.73 million $ 0
Jun 8, 2019 $ 1.06
+47.70%
$ 1.73 million $ 0
Jun 7, 2019 $ 0.717
+2.52%
$ 1.17 million $ 638
Jun 6, 2019 $ 0.7
+196.64%
$ 1.14 million $ 742
Jun 4, 2019 $ 0.265
-2.54%
$ 432,797 $ 353
Jun 3, 2019 $ 0.272
-54.15%
$ 444,097 $ 362
Jun 2, 2019 $ 0.593
-10.14%
$ 968,640 $ 1
May 15, 2019 $ 0.244
+0.98%
$ 398,757 $ 2,217
May 14, 2019 $ 0.242
-0.83%
$ 394,925 $ 2,196
May 12, 2019 $ 0.469
+1.68%
$ 767,407 $ 619
May 11, 2019 $ 0.462
+11.40%
$ 754,699 $ 609
May 10, 2019 $ 0.414
+0.55%
$ 677,428 $ 547
May 8, 2019 $ 0.383
+1.53%
$ 625,916 $ 2,439
May 7, 2019 $ 0.377
-4.66%
$ 616,506 $ 2,403
May 6, 2019 $ 0.396
+2.26%
$ 646,626 $ 1,098
May 5, 2019 $ 0.387
+0.72%
$ 632,323 $ 4