Ethereans Historical Data

OS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 3.89
-5.48%
$ 4.33 million $ 11,585
Apr 7, 2023 $ 4.15
+0.33%
$ 4.61 million $ 2,200
Apr 6, 2023 $ 4.16
-2.87%
$ 4.62 million $ 2,189
Apr 5, 2023 $ 4.27
-3.50%
$ 4.74 million $ 13,613
Apr 4, 2023 $ 4.42
+2.70%
$ 4.91 million $ 2,315
Apr 3, 2023 $ 4.3
-1.40%
$ 4.77 million $ 10,247
Apr 2, 2023 $ 4.36
-7.14%
$ 4.84 million $ 17,135
Apr 1, 2023 $ 4.69
+0.51%
$ 5.21 million $ 6,375
Mar 31, 2023 $ 4.66
-1.46%
$ 5.17 million $ 9,329
Mar 30, 2023 $ 4.72
+1.31%
$ 5.23 million $ 5,581
Mar 29, 2023 $ 4.67
+0.95%
$ 5.18 million $ 2,900
Mar 28, 2023 $ 4.63
+3.42%
$ 5.14 million $ 1,792
Mar 27, 2023 $ 4.48
-5.97%
$ 4.97 million $ 18,937
Mar 26, 2023 $ 4.76
-0.38%
$ 5.27 million $ 6,183
Mar 25, 2023 $ 4.77
-1.63%
$ 5.29 million $ 6,807
Mar 24, 2023 $ 4.85
-8.13%
$ 5.37 million $ 26,134
Mar 23, 2023 $ 5.28
+8.14%
$ 5.85 million $ 16,425
Mar 22, 2023 $ 4.87
-9.50%
$ 5.39 million $ 50,484
Mar 21, 2023 $ 5.38
+1.94%
$ 5.96 million $ 3,560
Mar 20, 2023 $ 5.28
-3.39%
$ 5.84 million $ 1,500
Mar 19, 2023 $ 5.49
-0.24%
$ 6.07 million $ 43,603
Mar 18, 2023 $ 5.5
-10.26%
$ 6.08 million $ 53,053
Mar 17, 2023 $ 6.13
+5.16%
$ 6.78 million $ 7,573
Mar 16, 2023 $ 5.83
+10.30%
$ 6.45 million $ 103,518
Mar 15, 2023 $ 5.28
+0.05%
$ 5.83 million $ 10,794
Mar 14, 2023 $ 5.28
+1.51%
$ 5.83 million $ 20,860
Mar 13, 2023 $ 5.2
+1.99%
$ 5.75 million $ 21,223
Mar 12, 2023 $ 5.09
+6.31%
$ 5.62 million $ 7,637
Mar 11, 2023 $ 4.78
+4.09%
$ 5.28 million $ 22,068
Mar 10, 2023 $ 4.6
+4.18%
$ 5.08 million $ 12,446
Mar 9, 2023 $ 4.41
-5.78%
$ 4.87 million $ 23,528
Mar 8, 2023 $ 4.68
-2.15%
$ 5.17 million $ 2,953
Mar 7, 2023 $ 4.77
+1.65%
$ 5.26 million $ 6,369
Mar 6, 2023 $ 4.69
+2.17%
$ 5.17 million $ 6,445
Mar 5, 2023 $ 4.59
+0.01%
$ 5.06 million $ 2,801
Mar 4, 2023 $ 4.59
-1.07%
$ 5.06 million $ 1,607
Mar 3, 2023 $ 4.63
-6.94%
$ 5.1 million $ 8,746
Mar 2, 2023 $ 4.98
+2.18%
$ 5.48 million $ 21,948
Mar 1, 2023 $ 4.87
+8.28%
$ 5.37 million $ 26,411
Feb 28, 2023 $ 4.51
-5.07%
$ 4.96 million $ 12,710
Feb 27, 2023 $ 4.75
-5.41%
$ 5.23 million $ 20,574
Feb 26, 2023 $ 5.02
+2.38%
$ 5.52 million $ 1,572
Feb 25, 2023 $ 4.9
-6.88%
$ 5.4 million $ 14,565
Feb 24, 2023 $ 5.26
-2.77%
$ 5.79 million $ 1,259
Feb 23, 2023 $ 5.41
+1.48%
$ 5.95 million $ 8,641
Feb 22, 2023 $ 5.29
-1.77%
$ 5.82 million $ 37,218
Feb 21, 2023 $ 5.36
-6.48%
$ 5.89 million $ 10,727
Feb 20, 2023 $ 5.71
+4.84%
$ 6.28 million $ 39,177
Feb 19, 2023 $ 5.45
+7.97%
$ 5.99 million $ 52,733
Feb 18, 2023 $ 5.06
+21.28%
$ 5.56 million $ 56,862