EthBits Historical Data

ETBS Page 2
Download
Date Close Price change Market cap Trading volume
Oct 8 $ 0.532
-35.82%
$ -- $ 45,209
Oct 1 $ 0.815
-2.93%
$ -- $ 46,009
Sep 24 $ 0.964
-16.38%
$ -- $ 46,045
Sep 17 $ 1.16
+12.20%
$ -- $ 45,403
Sep 10 $ 0.977
+114.31%
$ -- $ 44,787
Sep 3 $ 0.56
-20.94%
$ -- $ 48,379
Aug 27 $ 0.772
+14.82%
$ -- $ 48,526
Aug 20 $ 0.738
+13.04%
$ -- $ 45,658
Aug 13 $ 0.702
-14.24%
$ -- $ 44,494
Aug 6 $ 0.833
-13.80%
$ -- $ 46,665
Jul 30 $ 1.06
-32.64%
$ -- $ 54,236
Jul 23 $ 1.5
+50.65%
$ -- $ 55,805
Jul 16 $ 1.32
+31.21%
$ -- $ 49,333
Jul 9 $ 1
-4.72%
$ -- $ 45,290
Jul 2 $ 1.09
+6.16%
$ -- $ 45,938
Jun 25 $ 0.96
-20.96%
$ -- $ 42,965
Jun 18 $ 1.35
+0.25%
$ -- $ 45,840
Jun 11 $ 1.55
+2.41%
$ -- $ 46,933
Jun 4 $ 1.75
-6.71%
$ -- $ 45,745
May 28 $ 1.31
-6.81%
$ -- $ 51,982
May 21 $ 1.5
-22.26%
$ -- $ 55,515
May 14 $ 1.46
-14.65%
$ -- $ 58,900
May 7 $ 1.44
+10.32%
$ -- $ 64,055
Apr 30 $ 1.33
+6.97%
$ -- $ 65,744
Apr 23 $ 1.26
+24.41%
$ -- $ 63,690
Apr 16 $ 1.03
-10.06%
$ -- $ 57,823
Apr 9 $ 1.13
+31.42%
$ -- $ 50,857
Apr 2 $ 0.985
-11.55%
$ -- $ 48,720
Mar 26 $ 1.13
+1.11%
$ -- $ 54,417
Mar 19 $ 1.17
+13.00%
$ -- $ 60,027
Mar 12 $ 1
-8.20%
$ -- $ 61,295
Mar 5 $ 1.11
-55.68%
$ -- $ 72,553
Feb 26 $ 2.18
-15.81%
$ -- $ 73,990
Feb 19 $ 2.67
+5.32%
$ -- $ 74,935
Feb 12 $ 2.6
+27.35%
$ -- $ 65,181
Feb 5 $ 2.32
+3.19%
$ -- $ 56,461
Jan 29 $ 2.25
-54.45%
$ -- $ 71,285
Jan 22 $ 4.91
+3.52%
$ -- $ 78,920
Jan 15 $ 4.93
+22.94%
$ -- $ 86,414
Jan 8 $ 4.91
+12.03%
$ -- $ 103,749
Jan 1 $ 4.27
+98.47%
$ -- $ 104,918
Dec 25 $ 1.96
+104.09%
$ -- $ 102,061
Dec 18 $ 1.16
-6.87%
$ -- $ 119,118
Dec 11 $ 1.29
+83.76%
$ -- $ 117,590
Dec 4 $ 0.762
-19.00%
$ -- $ 94,244
Nov 27 $ 0.858
-8.58%
$ -- $ 70,669
Nov 20 $ 0.874
-4.64%
$ -- $ 57,106
Nov 13 $ 1.3
+77.55%
$ -- $ 49,081
Nov 6 $ 0.698
-24.93%
$ -- $ 50,079
Oct 30 $ 0.783
+4.47%
$ -- $ 46,228