Book of Ethereum
BOOE
Rank #1551
$0.1068
Updated 28 days ago
Market Cap
$10.66M
24h Volume
$73.84K
Avg Volume (6m)
$317.69K
24h High/Low
$0.1118
$0.0931
$0.0931
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Meme
Chains
Ethereum
0x289ff00235d2b98...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1068 | $0.1118 | $0.0931 | $0.1068 | $73.84K | $10.66M |
| Dec 2, 2025 | $0.0906 | $0.1112 | $0.0879 | $0.1112 | $147.46K | $9.68M |
| Dec 1, 2025 | $0.0966 | $0.0966 | $0.0851 | $0.0908 | $189.36K | $9.13M |
| Nov 30, 2025 | $0.1080 | $0.1083 | $0.0911 | $0.0989 | $136.52K | $9.97M |
| Nov 29, 2025 | $0.1098 | $0.1116 | $0.1017 | $0.1073 | $122.56K | $10.76M |
| Nov 28, 2025 | $0.1120 | $0.1138 | $0.1067 | $0.1099 | $124.32K | $11.05M |
| Nov 27, 2025 | $0.1134 | $0.1155 | $0.1074 | $0.1113 | $130.38K | $11.09M |
| Nov 26, 2025 | $0.1085 | $0.1136 | $0.1021 | $0.1112 | $116.81K | $10.75M |
| Nov 25, 2025 | $0.1032 | $0.1079 | $0.0964 | $0.1079 | $124.85K | $10.15M |
| Nov 24, 2025 | $0.0986 | $0.1043 | $0.0883 | $0.0960 | $96.43K | $9.57M |
| Nov 23, 2025 | $0.0878 | $0.1010 | $0.0877 | $0.0997 | $110.28K | $9.69M |
| Nov 22, 2025 | $0.0879 | $0.0934 | $0.0867 | $0.0888 | $132.39K | $8.98M |
| Nov 21, 2025 | $0.0926 | $0.0929 | $0.0830 | $0.0874 | $143.71K | $8.82M |
| Nov 20, 2025 | $0.0936 | $0.1018 | $0.0884 | $0.0888 | $210.39K | $9.49M |
| Nov 19, 2025 | $0.1114 | $0.1117 | $0.0914 | $0.0914 | $127.32K | $10.34M |
| Nov 18, 2025 | $0.1013 | $0.1148 | $0.0970 | $0.1110 | $127.62K | $10.46M |
| Nov 17, 2025 | $0.0996 | $0.1035 | $0.0921 | $0.1012 | $179.05K | $9.86M |
| Nov 16, 2025 | $0.1149 | $0.1153 | $0.0966 | $0.0987 | $116.16K | $10.77M |
| Nov 15, 2025 | $0.1141 | $0.1183 | $0.1069 | $0.1145 | $115.53K | $11.35M |
| Nov 14, 2025 | $0.1059 | $0.1163 | $0.1059 | $0.1091 | $207.95K | $11.07M |
| Nov 13, 2025 | $0.1142 | $0.1215 | $0.1035 | $0.1035 | $207.33K | $11.31M |
| Nov 12, 2025 | $0.1262 | $0.1333 | $0.1148 | $0.1231 | $117.02K | $12.20M |
| Nov 11, 2025 | $0.1247 | $0.1353 | $0.1233 | $0.1247 | $271.99K | $12.47M |
| Nov 10, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $105.58K | $13.86M |
| Nov 9, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $146.92K | $13.40M |
| Nov 8, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $192.48K | $14.86M |
| Nov 7, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $256.76K | $14.45M |
| Nov 6, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $302.96K | $16.19M |
| Nov 5, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $297.54K | $11.87M |
| Nov 4, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $137.47K | $13.81M |
| Nov 3, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $219.12K | $15.51M |
| Nov 2, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $122.15K | $15.72M |
| Nov 1, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $128.45K | $16.08M |
| Oct 31, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $189.11K | $15.04M |
| Oct 30, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $260.95K | $16.93M |
| Oct 29, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $116.43K | $16.00M |
| Oct 28, 2025 | $0.1621 | $0.1621 | $0.1621 | $0.1621 | $98.17K | $16.21M |
| Oct 27, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $153.07K | $15.61M |
| Oct 26, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $140.36K | $16.23M |
| Oct 25, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $180.10K | $15.12M |
| Oct 24, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $121.79K | $14.11M |
| Oct 23, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $171.70K | $13.88M |
| Oct 22, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $167.44K | $14.17M |
| Oct 21, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $158.96K | $14.64M |
| Oct 20, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $130.03K | $14.96M |
| Oct 19, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $173.95K | $13.92M |
| Oct 18, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $238.69K | $14.55M |
| Oct 17, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $183.94K | $14.74M |
| Oct 16, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $355.32K | $16.13M |
| Oct 15, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $279.32K | $16.45M |
| Oct 14, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $91.48K | $17.49M |
| Oct 13, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $373.12K | $15.64M |
| Oct 12, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $309.14K | $16.97M |
| Oct 11, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $461.91K | $18.18M |
| Oct 10, 2025 | $0.1766 | $0.1766 | $0.1766 | $0.1766 | $247.05K | $17.71M |
| Oct 9, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $223.83K | $19.25M |
| Oct 8, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $394.13K | $18.30M |
| Oct 7, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $197.53K | $21.44M |
| Oct 6, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $316.38K | $21.08M |
| Oct 5, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $192.43K | $19.51M |
| Oct 4, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $266.28K | $21.60M |
| Oct 3, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $438.16K | $20.96M |
| Oct 2, 2025 | $0.2042 | $0.2042 | $0.2042 | $0.2042 | $211.65K | $20.42M |
| Oct 1, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $213.91K | $18.25M |
| Sep 30, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $308.24K | $19.50M |
| Sep 29, 2025 | $0.2033 | $0.2033 | $0.2033 | $0.2033 | $219.98K | $20.33M |
| Sep 28, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $303.44K | $20.61M |
| Sep 27, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $270.81K | $18.34M |
| Sep 26, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $252.68K | $17.38M |
| Sep 25, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $344.21K | $19.87M |
| Sep 24, 2025 | $0.2127 | $0.2127 | $0.2127 | $0.2127 | $261.06K | $21.26M |
| Sep 23, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $359.51K | $20.97M |
| Sep 22, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $268.53K | $22.71M |
| Sep 21, 2025 | $0.2324 | $0.2324 | $0.2324 | $0.2324 | $280.14K | $23.25M |
| Sep 20, 2025 | $0.2602 | $0.2602 | $0.2602 | $0.2602 | $239.58K | $26.00M |
| Sep 19, 2025 | $0.2692 | $0.2692 | $0.2692 | $0.2692 | $253.90K | $26.93M |
| Sep 18, 2025 | $0.2774 | $0.2774 | $0.2774 | $0.2774 | $470.17K | $27.74M |
| Sep 17, 2025 | $0.2912 | $0.2912 | $0.2912 | $0.2912 | $488.78K | $29.11M |
| Sep 16, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $410.87K | $27.38M |
| Sep 15, 2025 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $368.34K | $30.17M |
| Sep 14, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $301.75K | $30.64M |
| Sep 13, 2025 | $0.3149 | $0.3149 | $0.3149 | $0.3149 | $304.43K | $32.46M |
| Sep 12, 2025 | $0.3006 | $0.3006 | $0.3006 | $0.3006 | $378.05K | $30.06M |
| Sep 11, 2025 | $0.2834 | $0.2834 | $0.2834 | $0.2834 | $563.55K | $28.34M |
| Sep 10, 2025 | $0.3014 | $0.3014 | $0.3014 | $0.3014 | $128.85K | $30.14M |
| Sep 9, 2025 | $0.3348 | $0.3348 | $0.3348 | $0.3348 | $299.66K | $33.49M |
| Sep 8, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $272.37K | $31.03M |
| Sep 7, 2025 | $0.3079 | $0.3079 | $0.3079 | $0.3079 | $263.05K | $30.81M |
| Sep 6, 2025 | $0.3455 | $0.3455 | $0.3455 | $0.3455 | $412.86K | $34.42M |
| Sep 5, 2025 | $0.3535 | $0.3535 | $0.3535 | $0.3535 | $1.09M | $35.33M |
| Sep 4, 2025 | $0.3297 | $0.3297 | $0.3297 | $0.3297 | $465.67K | $32.96M |
| Sep 3, 2025 | $0.2692 | $0.2692 | $0.2692 | $0.2692 | $454.61K | $26.99M |
| Sep 2, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $379.60K | $26.13M |
| Sep 1, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $255.65K | $25.49M |
| Aug 31, 2025 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $246.29K | $28.07M |
| Aug 30, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $643.35K | $26.89M |
| Aug 29, 2025 | $0.2790 | $0.2790 | $0.2790 | $0.2790 | $757.91K | $27.80M |
| Aug 28, 2025 | $0.3129 | $0.3129 | $0.3129 | $0.3129 | $873.15K | $31.28M |
| Aug 27, 2025 | $0.3478 | $0.3478 | $0.3478 | $0.3478 | $2.03M | $34.72M |
| Aug 26, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $3.80M | $30.99M |
| Aug 25, 2025 | $0.2390 | $0.2390 | $0.2390 | $0.2390 | $416.34K | $23.91M |
| Aug 24, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $696.14K | $22.63M |
| Aug 23, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $175.82K | $20.00M |
| Aug 22, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $168.13K | $18.27M |
| Aug 21, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $274.41K | $19.11M |
| Aug 20, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $97.41K | $16.90M |
| Aug 19, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $122.18K | $18.32M |
| Aug 18, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $61.88K | $20.35M |
| Aug 17, 2025 | $0.2013 | $0.2013 | $0.2013 | $0.2013 | $82.63K | $20.11M |
| Aug 16, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $212.47K | $19.97M |
| Aug 15, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $240.77K | $21.59M |
| Aug 14, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $410.16K | $25.74M |
| Aug 13, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $255.60K | $22.92M |
| Aug 12, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $342.92K | $19.66M |
| Aug 11, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $264.46K | $21.40M |
| Aug 10, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $242.94K | $23.18M |
| Aug 9, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $229.56K | $22.86M |
| Aug 8, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $396.94K | $22.05M |
| Aug 7, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $178.63K | $18.81M |
| Aug 6, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $185.26K | $18.52M |
| Aug 5, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $91.48K | $20.24M |
| Aug 4, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $193.08K | $19.53M |
| Aug 3, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $423.87K | $18.66M |
| Aug 2, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $165.90K | $16.67M |
| Aug 1, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $215.93K | $19.21M |
| Jul 31, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $196.05K | $20.67M |
| Jul 30, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $321.79K | $20.54M |
| Jul 29, 2025 | $0.2361 | $0.2361 | $0.2361 | $0.2361 | $324.55K | $23.65M |
| Jul 28, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $215.74K | $25.30M |
| Jul 27, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $216.15K | $23.71M |
| Jul 26, 2025 | $0.2309 | $0.2309 | $0.2309 | $0.2309 | $203.02K | $23.08M |
| Jul 25, 2025 | $0.2380 | $0.2380 | $0.2380 | $0.2380 | $227.18K | $23.80M |
| Jul 24, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $320.82K | $22.88M |
| Jul 23, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $305.48K | $22.75M |
| Jul 22, 2025 | $0.2370 | $0.2370 | $0.2370 | $0.2370 | $422.92K | $23.69M |
| Jul 21, 2025 | $0.2690 | $0.2690 | $0.2690 | $0.2690 | $508.01K | $26.91M |
| Jul 20, 2025 | $0.2765 | $0.2765 | $0.2765 | $0.2765 | $227.02K | $27.65M |
| Jul 19, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $571.45K | $25.85M |
| Jul 18, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $567.74K | $28.25M |
| Jul 17, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $628.14K | $25.92M |
| Jul 16, 2025 | $0.2192 | $0.2192 | $0.2192 | $0.2192 | $800.48K | $21.92M |
| Jul 15, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $356.81K | $23.25M |
| Jul 14, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $274.56K | $23.20M |
| Jul 13, 2025 | $0.2283 | $0.2283 | $0.2283 | $0.2283 | $289.01K | $22.80M |
| Jul 12, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $750.01K | $24.75M |
| Jul 11, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $928.85K | $28.36M |
| Jul 10, 2025 | $0.2130 | $0.2130 | $0.2130 | $0.2130 | $386.55K | $21.32M |
| Jul 9, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $283.88K | $18.51M |
| Jul 8, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $157.86K | $16.40M |
| Jul 7, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $143.18K | $17.56M |
| Jul 6, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $182.93K | $17.06M |
| Jul 5, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $195.24K | $17.43M |
| Jul 4, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $301.27K | $20.04M |
| Jul 3, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $374.72K | $19.83M |
| Jul 2, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $257.16K | $16.34M |
| Jul 1, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $1.16M | $18.02M |