Ethereans Historical Data

OS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 2.76
+1.30%
$ 3.23 million $ 11,757
Dec 14, 2023 $ 2.72
+3.55%
$ 3.19 million $ 12,522
Dec 13, 2023 $ 2.63
+3.42%
$ 3.08 million $ 20,845
Dec 12, 2023 $ 2.54
-24.62%
$ 2.98 million $ 25,153
Dec 11, 2023 $ 3.37
-4.06%
$ 3.95 million $ 66,911
Dec 10, 2023 $ 3.51
+26.63%
$ 4.12 million $ 75,634
Dec 9, 2023 $ 2.77
+18.58%
$ 3.24 million $ 23,321
Dec 8, 2023 $ 2.34
-5.25%
$ 2.74 million $ 40,726
Dec 7, 2023 $ 2.48
+16.89%
$ 2.9 million $ 41,005
Dec 6, 2023 $ 2.12
-17.42%
$ 2.48 million $ 28,813
Dec 5, 2023 $ 2.57
+9.57%
$ 3.01 million $ 87,137
Dec 4, 2023 $ 2.35
+23.33%
$ 2.75 million $ 77,425
Dec 3, 2023 $ 1.9
-4.31%
$ 2.22 million $ 23,593
Dec 2, 2023 $ 1.99
-21.93%
$ 2.33 million $ 61,456
Dec 1, 2023 $ 2.54
+12.64%
$ 2.97 million $ 205,609
Nov 30, 2023 $ 2.15
+46.92%
$ 2.52 million $ 103,190
Nov 29, 2023 $ 1.47
+33.45%
$ 1.71 million $ 48,936
Nov 28, 2023 $ 1.1
+4.12%
$ 1.28 million $ 1,309
Nov 27, 2023 $ 1.06
+1.62%
$ 1.23 million $ 1,608
Nov 26, 2023 $ 1.04
+3.14%
$ 1.22 million $ 4,972
Nov 25, 2023 $ 1.01
+3.80%
$ 1.18 million $ 10,749
Nov 24, 2023 $ 0.973
-1.56%
$ 1.14 million $ 1,963
Nov 23, 2023 $ 0.988
+13.00%
$ 1.15 million $ 10,056
Nov 22, 2023 $ 0.874
+9.11%
$ 1.02 million $ 849
Nov 21, 2023 $ 0.805
+1.78%
$ 938,499 $ 1,504
Nov 20, 2023 $ 0.791
-0.18%
$ 922,040 $ 139
Nov 19, 2023 $ 0.792
+3.85%
$ 923,866 $ 1,280
Nov 18, 2023 $ 0.763
+1.41%
$ 889,097 $ 1,303
Nov 17, 2023 $ 0.751
+0.60%
$ 875,700 $ 1,182
Nov 16, 2023 $ 0.747
+15.24%
$ 870,373 $ 6,516
Nov 15, 2023 $ 0.649
+5.14%
$ 755,575 $ 660
Nov 14, 2023 $ 0.617
-4.26%
$ 718,848 $ 109
Nov 13, 2023 $ 0.646
-0.18%
$ 751,506 $ 700
Nov 12, 2023 $ 0.647
-0.03%
$ 752,634 $ 1,504
Nov 11, 2023 $ 0.646
-4.70%
$ 751,921 $ 1,301
Nov 10, 2023 $ 0.678
-5.31%
$ 789,081 $ 638
Nov 9, 2023 $ 0.718
+25.77%
$ 835,057 $ 4,953
Nov 8, 2023 $ 0.572
+3.36%
$ 665,726 $ 679
Nov 7, 2023 $ 0.553
-2.57%
$ 643,927 $ 183
Nov 6, 2023 $ 0.568
-0.90%
$ 660,596 $ 1,325
Nov 5, 2023 $ 0.573
-16.22%
$ 666,551 $ 14,251
Nov 4, 2023 $ 0.684
+1.09%
$ 795,788 $ 121
Nov 3, 2023 $ 0.677
-7.03%
$ 787,084 $ 2,031
Nov 2, 2023 $ 0.728
-4.22%
$ 845,994 $ 390
Nov 1, 2023 $ 0.759
+2.84%
$ 882,108 $ 651
Oct 31, 2023 $ 0.738
+0.85%
$ 857,595 $ 377
Oct 30, 2023 $ 0.732
+7.30%
$ 850,100 $ 2,700
Oct 29, 2023 $ 0.682
+0.00%
$ 792,204 $ 188
Oct 28, 2023 $ 0.682
-1.36%
$ 791,752 $ 241
Oct 27, 2023 $ 0.691
-1.95%
$ 802,782 $ 122