EthBits Historical Data

ETBS Page 4
Download
Date Close Price change Market cap Trading volume
Feb 27, 2019 $ 0.462
-0.92%
$ 755,043 $ 445
Feb 26, 2019 $ 0.466
+64.61%
$ 762,326 $ 1
Feb 25, 2019 $ 0.283
+1.20%
$ 463,127 $ 10
Feb 24, 2019 $ 0.132
-8.11%
$ 215,702 $ 6
Feb 23, 2019 $ 0.144
-72.56%
$ 234,732 $ 35
Feb 22, 2019 $ 0.523
+8.80%
$ 855,666 $ 195
Feb 19, 2019 $ 0.52
+1.47%
$ 850,472 $ 182
Feb 18, 2019 $ 0.513
+22.49%
$ 838,314 $ 179
Feb 17, 2019 $ 0.419
+52.91%
$ 684,634 $ 454
Feb 16, 2019 $ 0.274
-17.74%
$ 447,783 $ 95
Feb 15, 2019 $ 0.333
+168.61%
$ 544,305 $ 189
Feb 14, 2019 $ 0.124
-0.14%
$ 202,651 $ 91
Feb 13, 2019 $ 0.265
-0.55%
$ 433,217 $ 119
Feb 12, 2019 $ 0.266
-32.20%
$ 435,598 $ 120
Feb 11, 2019 $ 0.291
-1.61%
$ 475,517 $ 3
Feb 10, 2019 $ 0.296
+0.83%
$ 483,516 $ 3
Feb 9, 2019 $ 0.293
+0.02%
$ 479,646 $ 147
Feb 8, 2019 $ 0.294
-0.24%
$ 479,801 $ 147
Feb 6, 2019 $ 0.181
-1.80%
$ 296,048 $ 26
Feb 5, 2019 $ 0.184
-1.11%
$ 301,492 $ 26
Feb 4, 2019 $ 0.187
-0.26%
$ 304,879 $ 41
Feb 3, 2019 $ 0.187
-14.61%
$ 305,692 $ 121
Jan 28, 2019 $ 0.188
-0.48%
$ 307,614 $ 0
Jan 27, 2019 $ 0.189
-0.41%
$ 309,114 $ 0
Jan 26, 2019 $ 0.19
-52.23%
$ 310,420 $ 0
Jan 25, 2019 $ 0.398
-0.46%
$ 649,815 $ 39
Jan 24, 2019 $ 0.399
+1.17%
$ 652,932 $ 0
Dec 28, 2018 $ 0.116
+6.91%
$ 190,381 $ 400
Dec 27, 2018 $ 0.374
-2.17%
$ 612,042 $ 113
Dec 26, 2018 $ 0.383
+0.70%
$ 625,582 $ 116
Dec 25, 2018 $ 0.379
-8.88%
$ 620,356 $ 38
Dec 24, 2018 $ 0.507
+0.61%
$ 828,307 $ 1,791
Dec 23, 2018 $ 0.44
-0.80%
$ 718,819 $ 1,554
Dec 22, 2018 $ 0.223
-0.65%
$ 365,289 $ 5
Dec 21, 2018 $ 0.487
-0.97%
$ 795,461 $ 812
Dec 20, 2018 $ 0.492
+1.70%
$ 803,667 $ 821
Dec 19, 2018 $ 0.516
-2.52%
$ 844,077 $ 292
Dec 18, 2018 $ 0.491
-0.33%
$ 802,757 $ 10
Dec 17, 2018 $ 0.493
+2.37%
$ 805,722 $ 10
Dec 16, 2018 $ 0.481
+7.41%
$ 787,087 $ 290
Dec 15, 2018 $ 0.448
-12.74%
$ 732,903 $ 515
Dec 14, 2018 $ 0.488
+3.63%
$ 797,307 $ 94
Dec 12, 2018 $ 0.483
+19.49%
$ 790,124 $ 247
Dec 11, 2018 $ 0.507
-5.75%
$ 829,021 $ 829
Dec 9, 2018 $ 0.258
+0.34%
$ 421,725 $ 8
Dec 8, 2018 $ 0.257
+0.73%
$ 420,265 $ 8
Dec 7, 2018 $ 0.255
-31.61%
$ 417,455 $ 8
Dec 6, 2018 $ 0.454
-1.23%
$ 742,372 $ 200
Dec 5, 2018 $ 0.284
-4.96%
$ 463,803 $ 6
Dec 4, 2018 $ 0.299
-0.15%
$ 488,354 $ 6