eth5s(ETH5S)Today
$0.021
1 years ago
$0.002505
2 years ago
$0.008092
3 years ago
$0.054299
4 years ago
$0.054494
eth5s Price History (ETH5S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.04 | $0.042 | $0.025 | $0.027 | $28,109.98 |
2025-07-16 | $0.061 | $0.07 | $0.039 | $0.042 | $16,672.62 |
2025-07-15 | $0.066 | $0.074 | $0.064 | $0.07 | $110.835K |
2025-07-14 | $0.07 | $0.074 | $0.06 | $0.068 | $6,308.552 |
2025-07-13 | $0.08 | $0.081 | $0.071 | $0.073 | $11,836.52 |
2025-07-12 | $0.076 | $0.081 | $0.07 | $0.08 | $65,006.66 |
2025-07-11 | $0.119 | $0.122 | $0.068 | $0.08 | $98,259.97 |
2025-07-10 | $0.155 | $0.159 | $0.107 | $0.123 | $28,778.55 |
2025-07-09 | $0.194 | $0.205 | $0.159 | $0.159 | $12,090.24 |
2025-07-09 | -- | $0.218 | $0.192 | -- | -- |
2025-07-07 | $0.206 | $0.215 | $0.19 | $0.215 | $11,017.24 |
2025-07-06 | $0.235 | $0.242 | $0.206 | $0.21 | $9,345.980 |
2025-07-05 | $0.249 | $0.25 | $0.231 | $0.24 | $11,642.07 |
2025-07-04 | $0.219 | $0.25 | $0.205 | $0.249 | $50,036.79 |
2025-07-03 | $0.262 | $0.269 | $0.191 | $0.225 | $65,829.27 |
2025-07-02 | $0.319 | $0.347 | $0.266 | $0.266 | $28,433.13 |
2025-07-01 | $0.294 | $0.321 | $0.28 | $0.321 | $16,826.75 |
2025-06-30 | $0.326 | $0.339 | $0.27 | $0.31 | $3,612.125 |
2025-06-29 | $0.334 | $0.347 | $0.323 | $0.323 | $37,259.57 |
2025-06-28 | $0.341 | $0.376 | $0.333 | $0.347 | $57,149.26 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
eth5s(ETH5S)
