Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,978.05
+3,883.29(+6.57%)
CMC Crypto 200
1,359.14
+82.16(+6.43%)

Etho Protocol USD (ETHO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.009724

-0.000128

(-1.30%)

As of 12:15AM UTC. Market open.

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 May 2024	0.009720	0.009724	0.009720	0.009724	0.009724	90,720
03 May 2024	-	-	-	-	-	-
02 May 2024	0.009184	0.010207	0.008674	0.009856	0.009856	77,087
01 May 2024	0.009413	0.009413	0.008671	0.009184	0.009184	52,284
30 Apr 2024	0.009774	0.009875	0.009010	0.009413	0.009413	51,356
29 Apr 2024	0.010109	0.010175	0.009550	0.009774	0.009774	39,577
28 Apr 2024	0.010105	0.010525	0.009974	0.010109	0.010109	52,184
27 Apr 2024	0.009921	0.011391	0.009020	0.010105	0.010105	46,491
26 Apr 2024	0.009486	0.010085	0.009045	0.009921	0.009921	35,579
25 Apr 2024	0.010151	0.010349	0.008816	0.009486	0.009486	50,462
24 Apr 2024	0.009728	0.011248	0.008831	0.010151	0.010151	48,030
23 Apr 2024	0.009921	0.010935	0.008656	0.009728	0.009728	57,936
22 Apr 2024	0.008665	0.010812	0.008125	0.009921	0.009921	44,269
21 Apr 2024	0.007771	0.008758	0.007713	0.008665	0.008665	40,991
20 Apr 2024	0.008427	0.008790	0.007128	0.007771	0.007771	45,071
19 Apr 2024	0.007223	0.008653	0.006917	0.008427	0.008427	57,605
18 Apr 2024	0.007953	0.008409	0.006887	0.007223	0.007223	39,679
17 Apr 2024	0.007417	0.008509	0.006908	0.007953	0.007953	37,954
16 Apr 2024	0.009242	0.010671	0.007057	0.007417	0.007417	62,604
15 Apr 2024	0.009436	0.010347	0.006473	0.009242	0.009242	41,028
14 Apr 2024	0.005672	0.009667	0.005090	0.009436	0.009436	48,153
13 Apr 2024	0.009262	0.009289	0.004965	0.005672	0.005672	49,759
12 Apr 2024	0.008513	0.010185	0.005088	0.009262	0.009262	56,240
11 Apr 2024	0.010305	0.010307	0.005916	0.008513	0.008513	49,729
10 Apr 2024	0.008761	0.010309	0.004770	0.010305	0.010305	63,929
09 Apr 2024	0.009118	0.009259	0.005391	0.008761	0.008761	70,921
08 Apr 2024	0.007997	0.009335	0.005653	0.009118	0.009118	87,001
07 Apr 2024	0.007374	0.009139	0.005090	0.007997	0.007997	92,174
06 Apr 2024	0.006924	0.008862	0.005704	0.007374	0.007374	91,989
05 Apr 2024	0.008275	0.008351	0.004915	0.006924	0.006924	100,536
04 Apr 2024	0.008044	0.009304	0.006378	0.008275	0.008275	82,776
03 Apr 2024	0.006815	0.008077	0.005514	0.008044	0.008044	91,438
02 Apr 2024	0.005601	0.008142	0.004914	0.006815	0.006815	44,903
01 Apr 2024	0.006035	0.007698	0.005401	0.005601	0.005601	65,852
31 Mar 2024	0.006396	0.007108	0.004814	0.006035	0.006035	56,436
30 Mar 2024	0.006878	0.006955	0.005003	0.006396	0.006396	61,697
29 Mar 2024	0.004878	0.006884	0.004837	0.006878	0.006878	99,695
28 Mar 2024	0.005123	0.006092	0.004547	0.004878	0.004878	39,605
27 Mar 2024	0.004896	0.005440	0.004562	0.005123	0.005123	85,845
26 Mar 2024	0.005072	0.005995	0.004532	0.004896	0.004896	84,221
25 Mar 2024	0.004894	0.006086	0.004003	0.005072	0.005072	95,101
24 Mar 2024	0.005617	0.006777	0.003508	0.004894	0.004894	78,280
23 Mar 2024	0.005490	0.006164	0.005192	0.005617	0.005617	34,823
22 Mar 2024	0.006318	0.006434	0.005236	0.005490	0.005490	38,560
21 Mar 2024	0.005447	0.006508	0.005422	0.006318	0.006318	63,339
20 Mar 2024	0.005661	0.006335	0.004852	0.005447	0.005447	77,800
19 Mar 2024	0.005851	0.006238	0.004790	0.005661	0.005661	49,699
18 Mar 2024	0.005530	0.006285	0.005275	0.005851	0.005851	66,062
17 Mar 2024	0.006066	0.006579	0.005432	0.005530	0.005530	59,286
16 Mar 2024	0.006633	0.006658	0.005607	0.006066	0.006066	57,141
15 Mar 2024	0.007053	0.007198	0.005472	0.006633	0.006633	64,618
14 Mar 2024	0.007382	0.007768	0.006564	0.007053	0.007053	83,158
13 Mar 2024	0.007628	0.007861	0.006823	0.007382	0.007382	121,468
12 Mar 2024	0.007335	0.007828	0.006723	0.007628	0.007628	120,750
11 Mar 2024	0.007017	0.007770	0.006625	0.007335	0.007335	88,435
10 Mar 2024	0.007193	0.007620	0.006642	0.007017	0.007017	109,176
09 Mar 2024	0.006798	0.007533	0.006654	0.007193	0.007193	106,982
08 Mar 2024	0.006705	0.007815	0.006610	0.006798	0.006798	115,567
07 Mar 2024	0.007673	0.007688	0.006429	0.006705	0.006705	112,703
06 Mar 2024	0.006787	0.007680	0.006055	0.007673	0.007673	97,642
05 Mar 2024	0.006996	0.007572	0.005642	0.006787	0.006787	97,782
04 Mar 2024	0.006486	0.007641	0.005950	0.006996	0.006996	96,987
03 Mar 2024	0.006439	0.007047	0.005734	0.006486	0.006486	100,087
02 Mar 2024	0.005959	0.007988	0.005339	0.006439	0.006439	96,545
01 Mar 2024	0.004438	0.007341	0.004081	0.005959	0.005959	96,967
29 Feb 2024	0.005408	0.007185	0.004296	0.004438	0.004438	86,746
28 Feb 2024	0.005994	0.006261	0.004130	0.005408	0.005408	84,483
27 Feb 2024	0.006540	0.007046	0.004981	0.005994	0.005994	79,323
26 Feb 2024	0.005922	0.006566	0.005574	0.006540	0.006540	102,450
25 Feb 2024	0.006248	0.006363	0.005632	0.005922	0.005922	79,454
24 Feb 2024	0.005677	0.006443	0.005585	0.006248	0.006248	68,730
23 Feb 2024	0.006373	0.006387	0.005368	0.005677	0.005677	87,544
22 Feb 2024	0.005899	0.006430	0.005409	0.006373	0.006373	71,483
21 Feb 2024	0.005653	0.006319	0.005271	0.005899	0.005899	79,319
20 Feb 2024	0.005299	0.006365	0.004972	0.005653	0.005653	75,956
19 Feb 2024	0.006371	0.006482	0.005107	0.005299	0.005299	76,574
18 Feb 2024	0.005043	0.006413	0.005043	0.006371	0.006371	84,857
17 Feb 2024	0.006154	0.006210	0.005021	0.005043	0.005043	68,708
16 Feb 2024	0.005326	0.006298	0.005052	0.006154	0.006154	71,120
15 Feb 2024	0.006157	0.006322	0.005056	0.005326	0.005326	66,883
14 Feb 2024	0.005482	0.006165	0.004790	0.006157	0.006157	86,283
13 Feb 2024	0.005101	0.006382	0.004995	0.005482	0.005482	75,925
12 Feb 2024	0.005666	0.006520	0.004610	0.005101	0.005101	34,391
11 Feb 2024	0.004725	0.006255	0.004357	0.005666	0.005666	24,073
10 Feb 2024	0.004738	0.006738	0.003645	0.004725	0.004725	45,644
09 Feb 2024	0.003966	0.006534	0.003203	0.004738	0.004738	49,048
08 Feb 2024	0.002664	0.006150	0.002438	0.003966	0.003966	32,651
07 Feb 2024	0.003543	0.004038	0.002384	0.002664	0.002664	30,129
06 Feb 2024	0.003437	0.004041	0.002447	0.003543	0.003543	31,682
05 Feb 2024	0.002928	0.003781	0.002398	0.003437	0.003437	27,154
04 Feb 2024	0.003044	0.003981	0.002121	0.002928	0.002928	41,098
03 Feb 2024	0.003899	0.004120	0.002206	0.003044	0.003044	37,479
02 Feb 2024	0.002601	0.004109	0.002234	0.003899	0.003899	31,286
01 Feb 2024	0.002535	0.003845	0.002225	0.002601	0.002601	37,421
31 Jan 2024	0.001904	0.003865	0.001794	0.002535	0.002535	40,873
30 Jan 2024	0.002918	0.004104	0.001662	0.001904	0.001904	29,262
29 Jan 2024	0.002303	0.004698	0.001804	0.002918	0.002918	48,767
28 Jan 2024	0.001914	0.004754	0.001767	0.002303	0.002303	26,864
27 Jan 2024	0.003251	0.005664	0.001807	0.001914	0.001914	32,849
26 Jan 2024	0.002579	0.005520	0.001814	0.003251	0.003251	34,223
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,978.05+3,883.29(+6.57%)

CMC Crypto 2001,359.14+82.16(+6.43%)

Etho Protocol USD (ETHO-USD)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,978.05
+3,883.29(+6.57%)

CMC Crypto 200
1,359.14
+82.16(+6.43%)