Market Cap:

Ethbits Ethbits (ETBS)

0.859659 USD (3.25%)
0.00013366 BTC (2.82%)
0.00404412 ETH (2.95%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,405,277 USD
218 BTC
6,611 ETH
Volume (24h)
10 USD
0.00 BTC
0.05 ETH
Circulating Supply
1,634,691 ETBS

Historical data for Ethbits

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 1.05 1.05 0.829417 0.898863 273 1,721,495
Sep 24, 2018 1.14 1.14 0.855483 1.05 383 1,860,377
Sep 23, 2018 1.01 1.49 1.00 1.14 882 1,644,871
Sep 22, 2018 1.35 1.36 0.997438 1.01 83 2,200,410
Sep 21, 2018 0.976705 1.55 0.914337 1.35 6,053 1,596,611
Sep 20, 2018 0.830672 1.09 0.705453 0.976427 2,278 1,357,892
Sep 19, 2018 0.825827 1.02 0.634772 0.830307 1,921 1,349,972
Sep 18, 2018 0.760410 0.827483 0.757810 0.825363 78 1,243,036
Sep 16, 2018 0.915900 0.915900 0.899720 0.909643 0 1,497,214
Sep 15, 2018 0.973655 0.984107 0.910766 0.913334 0 1,591,625
Sep 14, 2018 0.909074 1.04 0.777188 0.974958 408 1,486,055
Sep 13, 2018 0.697634 0.976222 0.697634 0.909632 1,557 1,140,416
Sep 12, 2018 0.697418 0.697990 0.696619 0.697031 742 1,140,062
Sep 09, 2018 0.447952 0.464922 0.446826 0.461324 5 732,264
Sep 08, 2018 0.645717 0.650195 0.445689 0.448164 4 1,055,548
Sep 07, 2018 0.715200 0.718400 0.519133 0.644922 53 1,169,130
Sep 06, 2018 0.738671 0.738671 0.510138 0.715985 105 1,207,498
Sep 05, 2018 0.736008 0.769957 0.696610 0.737365 1 1,203,145
Sep 04, 2018 0.799416 0.803048 0.582683 0.735401 97 1,306,799
Sep 03, 2018 0.728777 0.807294 0.575883 0.799414 478 1,191,325
Sep 02, 2018 0.718988 0.801096 0.648406 0.728950 497 1,175,322
Sep 01, 2018 0.774431 0.791179 0.646028 0.718657 1,118 1,265,955
Aug 31, 2018 0.839322 0.839322 0.760622 0.775368 436 1,372,033
Aug 30, 2018 0.774916 0.841545 0.769811 0.838497 350 1,266,747
Aug 29, 2018 0.780053 0.844652 0.769917 0.774490 300 1,275,145
Aug 28, 2018 0.688495 0.784066 0.687425 0.779374 36 1,125,477
Aug 27, 2018 0.739068 0.739152 0.600299 0.689847 507 1,208,148
* Earliest data in range (UTC time)
** Latest data in range (UTC time)