Register for streaming realtime charts, analysis tools, and prices.ETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 3,816.00 | 52.58 | 1.40% | 3,765.61 | 3,833.30 | 3,752.67 | 131,689.00 |
| May 31 2024 | 3,763.42 | 15.87 | 0.42% | 3,747.81 | 3,849.94 | 3,723.75 | 272,877.00 |
| May 30 2024 | 3,747.55 | -21.99 | -0.58% | 3,775.01 | 3,825.35 | 3,702.58 | 275,909.00 |
| May 29 2024 | 3,769.54 | -75.16 | -1.95% | 3,847.31 | 3,888.55 | 3,742.59 | 334,218.00 |
| May 28 2024 | 3,844.70 | -50.31 | -1.29% | 3,886.56 | 3,931.09 | 3,773.90 | 415,155.00 |
| May 27 2024 | 3,895.01 | 67.21 | 1.76% | 3,831.45 | 3,977.00 | 3,831.00 | 361,831.00 |
| May 26 2024 | 3,827.80 | 77.80 | 2.07% | 3,746.20 | 3,884.20 | 3,731.17 | 291,079.00 |
| May 25 2024 | 3,750.00 | 21.86 | 0.59% | 3,720.38 | 3,779.43 | 3,709.03 | 157,373.00 |
| May 24 2024 | 3,728.14 | -50.20 | -1.33% | 3,770.71 | 3,829.61 | 3,626.10 | 477,720.00 |
| May 23 2024 | 3,778.34 | 39.14 | 1.05% | 3,740.06 | 3,949.29 | 3,498.00 | 1,126,166.00 |
| May 22 2024 | 3,739.20 | -50.61 | -1.34% | 3,790.51 | 3,813.69 | 3,653.15 | 572,412.00 |
| May 21 2024 | 3,789.81 | 125.62 | 3.43% | 3,677.11 | 3,841.54 | 3,624.28 | 946,305.00 |
| May 20 2024 | 3,664.19 | 591.98 | 19.27% | 3,071.28 | 3,694.00 | 3,047.67 | 846,355.00 |
| May 19 2024 | 3,072.21 | -50.65 | -1.62% | 3,120.90 | 3,136.64 | 3,053.38 | 164,901.00 |
| May 18 2024 | 3,122.86 | 29.69 | 0.96% | 3,092.26 | 3,146.98 | 3,083.61 | 187,639.00 |
| May 17 2024 | 3,093.17 | 148.57 | 5.05% | 2,944.59 | 3,120.00 | 2,933.06 | 356,639.00 |
| May 16 2024 | 2,944.60 | -90.35 | -2.98% | 3,030.99 | 3,041.24 | 2,922.80 | 290,801.00 |
| May 15 2024 | 3,034.95 | 152.44 | 5.29% | 2,887.84 | 3,041.36 | 2,863.75 | 349,340.00 |
| May 14 2024 | 2,882.51 | -67.49 | -2.29% | 2,945.00 | 2,960.60 | 2,862.00 | 268,894.00 |
| May 13 2024 | 2,950.00 | 20.81 | 0.71% | 2,932.38 | 2,996.40 | 2,864.76 | 367,963.00 |
| May 12 2024 | 2,929.19 | 16.35 | 0.56% | 2,913.56 | 2,955.20 | 2,901.17 | 107,442.00 |
| May 11 2024 | 2,912.84 | 2.64 | 0.09% | 2,913.92 | 2,945.67 | 2,886.46 | 137,407.00 |
| May 10 2024 | 2,910.20 | -126.24 | -4.16% | 3,029.90 | 3,053.89 | 2,878.03 | 326,858.00 |
| May 09 2024 | 3,036.44 | 61.02 | 2.05% | 2,978.19 | 3,059.00 | 2,950.77 | 237,521.00 |
| May 08 2024 | 2,975.42 | -30.52 | -1.02% | 3,011.46 | 3,038.15 | 2,936.48 | 264,989.00 |
| May 07 2024 | 3,005.94 | -60.45 | -1.97% | 3,068.65 | 3,129.85 | 2,998.00 | 282,239.00 |
| May 06 2024 | 3,066.39 | -69.37 | -2.21% | 3,142.68 | 3,221.40 | 3,046.35 | 353,656.00 |
| May 05 2024 | 3,135.76 | 18.54 | 0.59% | 3,116.59 | 3,171.93 | 3,072.99 | 218,077.00 |
| May 04 2024 | 3,117.22 | 15.25 | 0.49% | 3,098.56 | 3,168.00 | 3,092.85 | 195,199.00 |
| May 03 2024 | 3,101.97 | 114.68 | 3.84% | 2,989.85 | 3,126.99 | 2,958.32 | 354,292.00 |
| May 02 2024 | 2,987.29 | 13.59 | 0.46% | 2,972.46 | 3,016.72 | 2,893.26 | 361,815.00 |
| May 01 2024 | 2,973.70 | -40.00 | -1.33% | 3,022.47 | 3,023.24 | 2,817.00 | 621,934.00 |
| Apr 30 2024 | 3,013.70 | -202.33 | -6.29% | 3,207.37 | 3,250.95 | 2,921.00 | 558,664.00 |
| Apr 29 2024 | 3,216.03 | -46.78 | -1.43% | 3,273.15 | 3,286.95 | 3,115.13 | 419,454.00 |
| Apr 28 2024 | 3,262.81 | 8.42 | 0.26% | 3,256.10 | 3,357.40 | 3,250.45 | 302,371.00 |
| Apr 27 2024 | 3,254.39 | 123.52 | 3.95% | 3,135.66 | 3,285.00 | 3,066.74 | 323,491.00 |
| Apr 26 2024 | 3,130.87 | -25.13 | -0.80% | 3,155.80 | 3,167.70 | 3,102.00 | 252,154.00 |
| Apr 25 2024 | 3,156.00 | 14.61 | 0.47% | 3,143.99 | 3,191.64 | 3,072.20 | 351,343.00 |
| Apr 24 2024 | 3,141.39 | -78.71 | -2.44% | 3,221.75 | 3,293.56 | 3,104.90 | 392,459.00 |
| Apr 23 2024 | 3,220.10 | 19.40 | 0.61% | 3,197.00 | 3,263.61 | 3,152.00 | 253,392.00 |
| Apr 22 2024 | 3,200.70 | 53.74 | 1.71% | 3,151.00 | 3,235.00 | 3,129.15 | 290,549.00 |
| Apr 21 2024 | 3,146.96 | -9.64 | -0.31% | 3,149.00 | 3,197.18 | 3,116.49 | 218,302.00 |
| Apr 20 2024 | 3,156.60 | 99.64 | 3.26% | 3,054.15 | 3,171.88 | 3,018.75 | 241,406.00 |
| Apr 19 2024 | 3,056.96 | -7.63 | -0.25% | 3,059.15 | 3,128.89 | 2,865.18 | 607,090.00 |
| Apr 18 2024 | 3,064.59 | 78.80 | 2.64% | 2,992.99 | 3,094.40 | 2,950.98 | 387,557.00 |
| Apr 17 2024 | 2,985.79 | -97.99 | -3.18% | 3,083.40 | 3,123.75 | 2,914.47 | 490,549.00 |
| Apr 16 2024 | 3,083.78 | -15.51 | -0.50% | 3,103.48 | 3,128.01 | 2,986.00 | 524,670.00 |
| Apr 15 2024 | 3,099.29 | -54.65 | -1.73% | 3,141.20 | 3,277.85 | 3,023.19 | 602,483.00 |
| Apr 14 2024 | 3,153.94 | 151.32 | 5.04% | 3,012.42 | 3,174.23 | 2,906.73 | 733,635.00 |
| Apr 13 2024 | 3,002.62 | -238.61 | -7.36% | 3,228.19 | 3,301.90 | 2,852.00 | 992,552.00 |
| Apr 12 2024 | 3,241.23 | -262.26 | -7.49% | 3,509.45 | 3,552.40 | 3,100.00 | 696,386.00 |
| Apr 11 2024 | 3,503.49 | -39.78 | -1.12% | 3,536.99 | 3,618.30 | 3,474.52 | 336,882.00 |
| Apr 10 2024 | 3,543.27 | 36.22 | 1.03% | 3,498.80 | 3,562.95 | 3,411.82 | 387,853.00 |
| Apr 09 2024 | 3,507.05 | -186.60 | -5.05% | 3,697.41 | 3,727.34 | 3,450.46 | 455,510.00 |
| Apr 08 2024 | 3,693.65 | 239.83 | 6.94% | 3,447.78 | 3,730.71 | 3,406.36 | 495,353.00 |
| Apr 07 2024 | 3,453.82 | 100.09 | 2.98% | 3,352.86 | 3,459.94 | 3,344.08 | 209,568.00 |
| Apr 06 2024 | 3,353.73 | 35.92 | 1.08% | 3,315.12 | 3,398.42 | 3,306.68 | 182,830.00 |
| Apr 05 2024 | 3,317.81 | -10.55 | -0.32% | 3,319.40 | 3,350.00 | 3,210.00 | 343,345.00 |
| Apr 04 2024 | 3,328.36 | 18.31 | 0.55% | 3,311.70 | 3,443.93 | 3,250.92 | 355,133.00 |
| Apr 03 2024 | 3,310.05 | 33.45 | 1.02% | 3,284.06 | 3,367.40 | 3,202.79 | 409,696.00 |
| Apr 02 2024 | 3,276.60 | -226.19 | -6.46% | 3,504.27 | 3,505.40 | 3,212.00 | 622,392.00 |
| Apr 01 2024 | 3,502.79 | -145.35 | -3.98% | 3,643.58 | 3,645.67 | 3,413.71 | 406,813.00 |
| Mar 31 2024 | 3,648.14 | 141.85 | 4.05% | 3,505.79 | 3,655.32 | 3,505.42 | 242,915.00 |
| Mar 30 2024 | 3,506.29 | -3.85 | -0.11% | 3,507.40 | 3,565.81 | 3,485.00 | 214,813.00 |
| Mar 29 2024 | 3,510.14 | -49.71 | -1.40% | 3,561.16 | 3,584.37 | 3,445.91 | 322,508.00 |
| Mar 28 2024 | 3,559.85 | 58.06 | 1.66% | 3,502.07 | 3,611.78 | 3,465.00 | 403,484.00 |
| Mar 27 2024 | 3,501.79 | -85.23 | -2.38% | 3,586.93 | 3,665.84 | 3,460.02 | 442,066.00 |
| Mar 26 2024 | 3,587.02 | -3.73 | -0.10% | 3,583.80 | 3,678.86 | 3,542.62 | 496,181.00 |
| Mar 25 2024 | 3,590.75 | 135.52 | 3.92% | 3,444.01 | 3,666.00 | 3,420.12 | 547,155.00 |
| Mar 24 2024 | 3,455.23 | 119.73 | 3.59% | 3,342.07 | 3,471.22 | 3,298.76 | 258,608.00 |
| Mar 23 2024 | 3,335.50 | 0.960 | 0.03% | 3,326.51 | 3,435.48 | 3,270.08 | 321,353.00 |
| Mar 22 2024 | 3,334.54 | -158.67 | -4.54% | 3,495.41 | 3,542.52 | 3,250.00 | 557,283.00 |
| Mar 21 2024 | 3,493.21 | -20.65 | -0.59% | 3,505.40 | 3,587.32 | 3,412.00 | 596,412.00 |
| Mar 20 2024 | 3,513.86 | 351.90 | 11.13% | 3,175.80 | 3,535.24 | 3,060.00 | 982,760.00 |
| Mar 19 2024 | 3,161.96 | -356.53 | -10.13% | 3,522.21 | 3,548.09 | 3,150.88 | 934,608.00 |
| Mar 18 2024 | 3,518.49 | -126.22 | -3.46% | 3,634.80 | 3,642.52 | 3,463.00 | 539,896.00 |
| Mar 17 2024 | 3,644.71 | 118.70 | 3.37% | 3,538.43 | 3,678.68 | 3,420.00 | 487,344.00 |
| Mar 16 2024 | 3,526.01 | -210.19 | -5.63% | 3,736.80 | 3,781.12 | 3,479.10 | 436,538.00 |
| Mar 15 2024 | 3,736.20 | -267.21 | -6.67% | 3,886.72 | 3,934.02 | 3,594.60 | 476,348.00 |
| Mar 14 2024 | 4,003.41 | 0.00 | 0.00% | 4,003.41 | 4,003.41 | 4,003.41 | 0.00 |
| Mar 13 2024 | 4,003.41 | 23.46 | 0.59% | 3,977.52 | 4,083.00 | 3,938.00 | 477,037.00 |
| Mar 12 2024 | 3,979.95 | -85.35 | -2.10% | 4,069.00 | 4,093.92 | 3,841.74 | 544,030.00 |
| Mar 11 2024 | 4,065.30 | 187.81 | 4.84% | 3,877.27 | 4,086.23 | 3,778.21 | 693,480.00 |
| Mar 10 2024 | 3,877.49 | -29.52 | -0.76% | 3,903.96 | 3,964.67 | 3,792.97 | 339,998.00 |
| Mar 09 2024 | 3,907.01 | 23.72 | 0.61% | 3,881.06 | 3,942.00 | 3,870.01 | 253,460.00 |
| Mar 08 2024 | 3,883.29 | 13.16 | 0.34% | 3,868.71 | 3,986.20 | 3,824.40 | 509,682.00 |
| Mar 07 2024 | 3,870.13 | 55.34 | 1.45% | 3,821.24 | 3,933.81 | 3,735.00 | 533,128.00 |
| Mar 06 2024 | 3,814.79 | 264.74 | 7.46% | 3,566.94 | 3,900.00 | 3,499.40 | 918,487.00 |
| Mar 05 2024 | 3,550.05 | -76.74 | -2.12% | 3,623.51 | 3,822.04 | 3,268.27 | 989,438.00 |
| Mar 04 2024 | 3,626.79 | 137.38 | 3.94% | 3,484.26 | 3,640.94 | 3,456.36 | 665,615.00 |
| Mar 03 2024 | 3,489.41 | 68.39 | 2.00% | 3,418.22 | 3,491.80 | 3,375.06 | 315,479.00 |
| Mar 02 2024 | 3,421.02 | -12.07 | -0.35% | 3,430.14 | 3,460.04 | 3,390.01 | 282,815.00 |
