Book of Ethereum
BOOE
Rank #1551
$0.1247
Updated 9 days ago
Market Cap
$12.47M
24h Volume
$271.99K
Avg Volume (90d)
$362.41K
24h High/Low
$0.1353
$0.1233
$0.1233
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Meme
Chains
Ethereum
0x289ff00235d2b98...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |