IntrinsicIntrinsic
← Scroll for more →

Price Chart — ETHV

DateOpenHighLowCloseVolume
11/6/202632.7532.7532.3132.5012,872
11/5/202634.5034.6932.6932.8288,873
11/4/202633.7935.6833.7935.3598,417
11/3/202633.3733.5733.2933.4415,211
11/2/202633.3033.5232.6532.7919,968
10/30/202632.5032.8632.2832.6335,490
10/29/202633.9834.6933.8034.0634,895
10/28/202634.1134.5933.9634.5718,810
10/27/202633.9034.3233.9034.2518,090
10/26/202633.7534.1633.4833.8642,620
10/23/202635.1535.1534.9434.944,061
10/22/202635.0735.1534.6734.8322,652
10/21/202635.9536.8335.9536.4017,190
10/20/202635.3536.1435.3535.5745,034
10/19/202635.3635.3634.8434.9313,902
10/16/202635.8636.1535.0135.2218,264
10/15/202634.1535.9033.9535.7824,118
10/14/202636.0936.2935.3035.4426,612
10/13/202636.6436.8936.4536.6238,937
10/12/202636.8637.1136.5536.7933,596
10/9/202636.4436.4636.1436.1527,270
10/8/202637.0237.0235.1335.9629,809
10/7/202637.3737.5937.0837.5219,083
10/6/202639.6339.7739.2539.3413,437
10/5/202639.6439.8739.2439.5936,172
10/2/202640.1640.4838.8338.9536,174
10/1/202639.1839.6039.0739.4316,143
9/30/202639.7539.7538.9638.9677,135
9/29/202639.9839.9839.0039.2627,538
9/28/202639.2839.7038.7839.0340,995
9/25/202639.4439.6139.0039.3684,798
9/24/202638.8939.5038.7039.36121,362
9/23/202639.7239.7738.5739.1368,989
9/22/202640.0740.3539.7240.2277,620
9/21/202639.9940.4939.6440.3533,503
9/18/202636.5838.6736.5838.6184,733
9/17/202635.7836.2335.6935.7841,074
9/16/202635.0335.2634.6335.1726,440
9/15/202636.2236.2234.4535.28141,260
9/14/202636.6037.1936.4837.16173,216
9/11/202636.4738.9436.4737.12234,986
9/10/202635.5936.1535.5135.9726,788
9/9/202636.7936.7935.9935.9941,197
9/8/202636.0636.6135.6736.25105,722
9/4/202635.8136.0135.5935.9152,829
9/3/202635.5436.8635.5436.8258,242
9/2/202635.0635.3034.6634.9468,189
9/1/202635.7735.8734.8535.31100,797
8/31/202635.7636.3535.6236.2936,096
8/28/202636.6536.7835.1835.6275,238
8/27/202636.4537.0336.3236.5358,512
8/26/202635.8936.3035.6036.1141,988
8/25/202635.8936.3435.8535.9917,343
8/24/202636.6137.0035.9036.1245,620
8/21/202634.8935.3534.6835.2659,158
8/20/202633.4034.3033.0233.9831,030
8/19/202628.3230.8028.2330.7164,617
8/18/202627.7228.0827.7227.9326,975
8/17/202627.7027.9527.7027.8736,205
8/14/202627.3027.5727.2527.4515,439
8/13/202627.6027.6827.2927.5710,209
8/12/202627.8627.8727.4127.4256,897
8/11/202627.5727.5727.1127.475,695
8/10/202627.8427.8627.3227.4479,553
8/7/202628.2028.2727.8728.0623,432
8/6/202627.6928.0227.6927.8836,944
8/5/202627.2728.1327.1027.9860,042
8/4/202627.3427.4627.1327.4246,467
8/3/202626.9227.3726.8927.2928,302
7/31/202627.5027.5027.0227.2757,053
7/30/202628.2128.2528.0128.1013,558
7/29/202627.8828.1627.5927.5913,120
7/28/202627.4828.0827.2228.086,753
7/27/202628.7328.8728.1528.4612,972
7/24/202627.2027.2727.0827.205,345
7/23/202627.7427.7827.3427.344,951
7/22/202628.0528.5428.0528.1219,395
7/21/202628.2028.3427.9828.0824,823
7/20/202627.2128.0227.2127.7531,058
7/17/202626.5027.0026.4226.9618,531
7/16/202627.5027.6027.2527.3921,112
7/15/202628.3728.3727.9228.0721,226
7/14/202627.4527.5527.1727.4238,370
7/13/202625.8226.0225.6025.9322,359
7/10/202626.2226.3225.9526.1632,259
7/9/202625.4125.5725.3025.5426,206
7/8/202625.4225.5125.0225.4144,487
7/7/202625.8826.4425.7226.1645,099
7/6/202625.3426.3225.2826.1749,566
7/2/202624.5925.0824.5924.8273,002