Ethereans Historical Data

OS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 1.29
+0.48%
$ 1.58 million $ 133
Jul 1, 2024 $ 1.29
+13.28%
$ 1.57 million $ 222
Jun 30, 2024 $ 1.14
+0.84%
$ 1.39 million $ 106
Jun 29, 2024 $ 1.13
+5.88%
$ 1.37 million $ 156
Jun 28, 2024 $ 1.06
+34.59%
$ 1.3 million $ 312
Jun 27, 2024 $ 0.791
+0.75%
$ 963,454 $ 113
Jun 26, 2024 $ 0.785
+0.00%
$ 956,264 $ 93
Jun 25, 2024 $ 0.785
+3.87%
$ 956,264 $ 1,282
Jun 24, 2024 $ 0.757
-5.60%
$ 922,407 $ 3,183
Jun 23, 2024 $ 0.802
-2.96%
$ 977,207 $ 154
Jun 22, 2024 $ 0.826
-0.59%
$ 1.01 million $ 296
Jun 21, 2024 $ 0.831
+5.84%
$ 1.01 million $ 4,346
Jun 20, 2024 $ 0.786
-19.71%
$ 955,899 $ 22,686
Jun 19, 2024 $ 0.977
+6.11%
$ 1.19 million $ 20,098
Jun 18, 2024 $ 0.92
-1.81%
$ 1.12 million $ 3,247
Jun 17, 2024 $ 0.937
-6.82%
$ 1.14 million $ 779
Jun 16, 2024 $ 1
-5.57%
$ 1.22 million $ 2,127
Jun 15, 2024 $ 1.06
+7.00%
$ 1.29 million $ 1,914
Jun 14, 2024 $ 0.991
+3.68%
$ 1.21 million $ 2,212
Jun 13, 2024 $ 0.955
-3.72%
$ 1.16 million $ 3,753
Jun 12, 2024 $ 0.992
-7.41%
$ 1.21 million $ 12,317
Jun 11, 2024 $ 1.07
-9.70%
$ 1.3 million $ 3,182
Jun 10, 2024 $ 1.19
-4.84%
$ 1.44 million $ 1,333
Jun 9, 2024 $ 1.25
-0.18%
$ 1.52 million $ 3,936
Jun 8, 2024 $ 1.25
+10.32%
$ 1.52 million $ 4,593
Jun 7, 2024 $ 1.13
-7.73%
$ 1.38 million $ 14,027
Jun 6, 2024 $ 1.23
+4.37%
$ 1.49 million $ 4,145
Jun 5, 2024 $ 1.18
+1.54%
$ 1.43 million $ 4,731
Jun 4, 2024 $ 1.17
-2.18%
$ 1.42 million $ 3,797
Jun 3, 2024 $ 1.19
-7.30%
$ 1.45 million $ 10,673
Jun 2, 2024 $ 1.29
-4.30%
$ 1.56 million $ 4,342
Jun 1, 2024 $ 1.35
+2.04%
$ 1.63 million $ 1,443
May 31, 2024 $ 1.34
+0.62%
$ 1.62 million $ 1,633
May 30, 2024 $ 1.33
-10.81%
$ 1.61 million $ 5,689
May 29, 2024 $ 1.49
-1.01%
$ 1.81 million $ 885
May 28, 2024 $ 1.5
-5.53%
$ 1.82 million $ 1,596
May 27, 2024 $ 1.59
-6.16%
$ 1.93 million $ 3,241
May 26, 2024 $ 1.69
+7.91%
$ 2.05 million $ 1,975
May 25, 2024 $ 1.57
+1.03%
$ 1.9 million $ 2,627
May 24, 2024 $ 1.55
-7.49%
$ 1.88 million $ 3,351
May 23, 2024 $ 1.67
-1.57%
$ 2.03 million $ 5,565
May 22, 2024 $ 1.7
-2.73%
$ 2.06 million $ 3,809
May 21, 2024 $ 1.75
+6.50%
$ 2.12 million $ 5,934
May 20, 2024 $ 1.64
+0.95%
$ 1.99 million $ 12,260
May 19, 2024 $ 1.62
-3.60%
$ 1.97 million $ 5,360
May 18, 2024 $ 1.68
+2.80%
$ 2.04 million $ 1,003
May 17, 2024 $ 1.64
+39.80%
$ 1.98 million $ 61,004
May 16, 2024 $ 1.17
-15.71%
$ 1.42 million $ 7,519
May 15, 2024 $ 1.39
-3.37%
$ 1.68 million $ 10,145
May 14, 2024 $ 1.44
-6.87%
$ 1.74 million $ 5,063