Register for streaming realtime charts, analysis tools, and prices.
ETHWETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.000773 | 0.000015 | 1.98% | 0.000755 | 0.000791 | 0.000755 | 951.00 |
| Jul 28 2024 | 0.000757 | -0.000034 | -4.30% | 0.000791 | 0.000791 | 0.000756 | 176.00 |
| Jul 27 2024 | 0.000791 | 0.00000200 | 0.25% | 0.000789 | 0.000791 | 0.000763 | 548.00 |
| Jul 26 2024 | 0.000789 | 0.000016 | 2.07% | 0.000773 | 0.00079 | 0.000761 | 362.00 |
| Jul 25 2024 | 0.000773 | -0.00000600 | -0.77% | 0.000779 | 0.0008 | 0.000755 | 2,068.00 |
| Jul 24 2024 | 0.000779 | -0.00000300 | -0.38% | 0.000782 | 0.000797 | 0.000759 | 3,486.00 |
| Jul 23 2024 | 0.000782 | 0.00000400 | 0.51% | 0.000778 | 0.00083 | 0.000748 | 1,258.00 |
| Jul 22 2024 | 0.000778 | -0.000013 | -1.64% | 0.00079 | 0.000792 | 0.000761 | 4,260,391.00 |
| Jul 21 2024 | 0.000791 | 0.00000700 | 0.89% | 0.000783 | 0.000792 | 0.000758 | 92,650.00 |
| Jul 20 2024 | 0.000783 | 0.00000300 | 0.38% | 0.000782 | 0.000841 | 0.000726 | 4,755.00 |
| Jul 19 2024 | 0.00078 | 0.00000700 | 0.91% | 0.000773 | 0.000797 | 0.000759 | 3,966.00 |
| Jul 18 2024 | 0.000773 | 0.00000100 | 0.13% | 0.000769 | 0.000784 | 0.000749 | 4,604.00 |
| Jul 17 2024 | 0.000772 | 0.000014 | 1.85% | 0.000757 | 0.00078 | 0.00075 | 3,909.00 |
| Jul 16 2024 | 0.000757 | 0.000025 | 3.41% | 0.000755 | 0.000761 | 0.000727 | 4,243.00 |
| Jul 15 2024 | 0.000733 | 0.00000400 | 0.55% | 0.000731 | 0.000748 | 0.000723 | 3,701.00 |
| Jul 14 2024 | 0.000729 | 0.00000200 | 0.28% | 0.000726 | 0.000734 | 0.000718 | 4,517.00 |
| Jul 13 2024 | 0.000726 | -0.000011 | -1.49% | 0.000737 | 0.000747 | 0.000716 | 4,389.00 |
| Jul 12 2024 | 0.000737 | 0.000011 | 1.51% | 0.000726 | 0.000742 | 0.000721 | 4,774.00 |
| Jul 11 2024 | 0.000726 | -0.00000900 | -1.22% | 0.000736 | 0.000755 | 0.000722 | 4,862.00 |
| Jul 10 2024 | 0.000736 | -0.00000800 | -1.08% | 0.000744 | 0.000744 | 0.000717 | 4,473.00 |
| Jul 09 2024 | 0.000744 | 0.00000900 | 1.22% | 0.000733 | 0.000744 | 0.000712 | 4,245.00 |
| Jul 08 2024 | 0.000735 | 0.00000600 | 0.82% | 0.000725 | 0.000748 | 0.000713 | 4,162.00 |
| Jul 07 2024 | 0.00073 | -0.000013 | -1.75% | 0.000742 | 0.000756 | 0.000724 | 4,432.00 |
| Jul 06 2024 | 0.000743 | 0.00000700 | 0.95% | 0.000734 | 0.000755 | 0.000719 | 4,712.00 |
| Jul 05 2024 | 0.000736 | 0.00006 | 8.88% | 0.000668 | 0.000753 | 0.000628 | 5,167.00 |
| Jul 04 2024 | 0.000676 | -0.000058 | -7.90% | 0.000735 | 0.00075 | 0.000659 | 4,400.00 |
| Jul 03 2024 | 0.000734 | 0.00000400 | 0.55% | 0.000733 | 0.000753 | 0.000719 | 4,724.00 |
| Jul 02 2024 | 0.00073 | 0.00000600 | 0.83% | 0.000722 | 0.000733 | 0.000704 | 4,088.00 |
| Jul 01 2024 | 0.000724 | -0.00000090 | -0.12% | 0.000718 | 0.000734 | 0.000711 | 5,654.00 |
| Jun 30 2024 | 0.000725 | 0.000031 | 4.47% | 0.000694 | 0.00075 | 0.000691 | 4,106.00 |
| Jun 29 2024 | 0.000694 | -0.00000600 | -0.86% | 0.0007 | 0.000712 | 0.000693 | 4,175.00 |
| Jun 28 2024 | 0.0007 | -0.00000010 | -0.01% | 0.000708 | 0.00075 | 0.000694 | 4,219.00 |
| Jun 27 2024 | 0.0007 | -0.000011 | -1.55% | 0.000711 | 0.000714 | 0.000692 | 3,276.00 |
| Jun 26 2024 | 0.000711 | 0.00000500 | 0.71% | 0.00094 | 0.00097 | 0.000702 | 3,972.00 |
| Jun 25 2024 | 0.000706 | 0.00000500 | 0.71% | 0.000702 | 0.000711 | 0.000687 | 4,514.00 |
| Jun 24 2024 | 0.000702 | 0.000023 | 3.39% | 0.000679 | 0.000706 | 0.000672 | 4,360.00 |
| Jun 23 2024 | 0.000679 | -0.000012 | -1.74% | 0.000692 | 0.00071 | 0.000672 | 4,379.00 |
| Jun 22 2024 | 0.000691 | 0.00000600 | 0.88% | 0.000687 | 0.000709 | 0.000672 | 4,023.00 |
| Jun 21 2024 | 0.000685 | 0.00000400 | 0.59% | 0.000681 | 0.0007 | 0.000672 | 4,583.00 |
| Jun 20 2024 | 0.000681 | 0.00000400 | 0.59% | 0.000677 | 0.000697 | 0.000672 | 4,299.00 |
| Jun 19 2024 | 0.000677 | -0.000018 | -2.59% | 0.000696 | 0.000701 | 0.000662 | 4,683.00 |
| Jun 18 2024 | 0.000696 | -0.000085 | -10.89% | 0.000781 | 0.000796 | 0.000676 | 5,050.00 |
| Jun 17 2024 | 0.000781 | -0.000043 | -5.22% | 0.000824 | 0.000837 | 0.000773 | 3,446.00 |
| Jun 16 2024 | 0.000824 | -0.00000600 | -0.72% | 0.00083 | 0.000838 | 0.000804 | 3,613.00 |
| Jun 15 2024 | 0.00083 | -0.000021 | -2.47% | 0.000851 | 0.000865 | 0.000827 | 3,852.00 |
| Jun 14 2024 | 0.000851 | -0.00000500 | -0.58% | 0.000856 | 0.000877 | 0.000833 | 3,883.00 |
| Jun 13 2024 | 0.000856 | -0.00004 | -4.46% | 0.000896 | 0.018695 | 0.000832 | 2,657.00 |
| Jun 12 2024 | 0.000896 | 0.00000700 | 0.79% | 0.000889 | 0.000906 | 0.000881 | 3,427.00 |
| Jun 11 2024 | 0.000889 | 0.00000200 | 0.23% | 0.000888 | 0.000932 | 0.000862 | 3,415.00 |
| Jun 10 2024 | 0.000888 | 0.000017 | 1.95% | 0.000871 | 0.00092 | 0.000855 | 2,395.00 |
| Jun 09 2024 | 0.000871 | 0.000011 | 1.28% | 0.00086 | 0.000889 | 0.00086 | 3,858.00 |
| Jun 08 2024 | 0.00086 | -0.000039 | -4.33% | 0.0009 | 0.000905 | 0.000853 | 2,999.00 |
| Jun 07 2024 | 0.0009 | -0.000055 | -5.76% | 0.000954 | 0.000968 | 0.000831 | 3,410.00 |
| Jun 06 2024 | 0.000955 | -0.00000800 | -0.83% | 0.000963 | 0.00098 | 0.000941 | 2,694.00 |
| Jun 05 2024 | 0.000963 | 0.000029 | 3.11% | 0.000938 | 0.000975 | 0.000918 | 2,723.00 |
| Jun 04 2024 | 0.000934 | 0.00000300 | 0.32% | 0.00093 | 0.000941 | 0.000907 | 1,335.00 |
| Jun 03 2024 | 0.00093 | 0.000017 | 1.86% | 0.000919 | 0.000957 | 0.000906 | 2,859.00 |
| Jun 02 2024 | 0.000913 | -0.00000800 | -0.87% | 0.000921 | 0.000925 | 0.000908 | 2,638.00 |
| Jun 01 2024 | 0.000921 | -0.000037 | -3.86% | 0.000955 | 0.000957 | 0.000914 | 2,032.00 |
| May 31 2024 | 0.000958 | -0.00000100 | -0.10% | 0.00096 | 0.000965 | 0.000933 | 2,827.00 |
| May 30 2024 | 0.000959 | 0.000021 | 2.24% | 0.000938 | 0.000968 | 0.000907 | 3,222.00 |
| May 29 2024 | 0.000938 | -0.000023 | -2.39% | 0.000961 | 0.00097 | 0.000934 | 2,897.00 |
| May 28 2024 | 0.000961 | -0.000019 | -1.94% | 0.00098 | 0.000988 | 0.00094 | 2,777.00 |
| May 27 2024 | 0.00098 | -0.00000200 | -0.20% | 0.000981 | 0.001006 | 0.000954 | 1,793.00 |
| May 26 2024 | 0.000982 | -0.000014 | -1.41% | 0.000996 | 0.001005 | 0.000947 | 2,162.00 |
| May 25 2024 | 0.000996 | 0.00000500 | 0.50% | 0.000991 | 0.001007 | 0.000983 | 2,685.00 |
| May 24 2024 | 0.000991 | -0.000011 | -1.10% | 0.001003 | 0.001049 | 0.000983 | 3,129.00 |
| May 23 2024 | 0.001003 | -0.000017 | -1.67% | 0.001019 | 0.001047 | 0.000985 | 3,504.00 |
| May 22 2024 | 0.001019 | 0.000021 | 2.10% | 0.000999 | 0.001032 | 0.000971 | 3,046.00 |
| May 21 2024 | 0.000999 | -0.000023 | -2.25% | 0.001022 | 0.001073 | 0.000996 | 3,547.00 |
| May 20 2024 | 0.001022 | -0.000044 | -4.13% | 0.001064 | 0.001099 | 0.001021 | 4,065.00 |
| May 19 2024 | 0.001066 | -0.000047 | -4.22% | 0.001072 | 0.00112 | 0.001065 | 2,158.00 |
| May 18 2024 | 0.001113 | -0.000019 | -1.68% | 0.001121 | 0.001169 | 0.00109 | 1,762.00 |
| May 17 2024 | 0.001132 | -0.000019 | -1.65% | 0.001139 | 0.001155 | 0.001118 | 2,181.00 |
| May 16 2024 | 0.001151 | 0.000028 | 2.49% | 0.001093 | 0.001151 | 0.001093 | 2,788.00 |
| May 15 2024 | 0.001123 | 0.000037 | 3.41% | 0.001085 | 0.001368 | 0.001085 | 5,884.00 |
| May 14 2024 | 0.001087 | -0.000019 | -1.72% | 0.001105 | 0.001185 | 0.001084 | 2,540.00 |
| May 13 2024 | 0.001105 | -0.000023 | -2.04% | 0.001108 | 0.001186 | 0.001095 | 2,829.00 |
| May 12 2024 | 0.001129 | -0.00000300 | -0.27% | 0.001128 | 0.001208 | 0.00111 | 3,172.00 |
| May 11 2024 | 0.001132 | -0.000011 | -0.96% | 0.001145 | 0.001221 | 0.001129 | 2,596.00 |
| May 10 2024 | 0.001143 | -0.000038 | -3.22% | 0.00118 | 0.001249 | 0.001143 | 2,415.00 |
| May 09 2024 | 0.001181 | 0.00000800 | 0.68% | 0.001175 | 0.001256 | 0.001157 | 2,382.00 |
| May 08 2024 | 0.001173 | -0.000117 | -9.08% | 0.001191 | 0.001261 | 0.00115 | 2,687.00 |
| May 07 2024 | 0.001289 | 0.000088 | 7.33% | 0.00122 | 0.001289 | 0.001189 | 4,901.00 |
| May 06 2024 | 0.001201 | -0.000035 | -2.83% | 0.001236 | 0.001263 | 0.001198 | 2,816.00 |
| May 05 2024 | 0.001236 | 0.00000500 | 0.41% | 0.001287 | 0.001335 | 0.001203 | 2,387.00 |
| May 04 2024 | 0.001231 | -0.000011 | -0.89% | 0.001243 | 0.001296 | 0.001202 | 2,204.00 |
| May 03 2024 | 0.001242 | 0.000026 | 2.14% | 0.001216 | 0.001345 | 0.001209 | 2,066.00 |
| May 02 2024 | 0.001217 | -0.00001 | -0.82% | 0.001228 | 0.001335 | 0.001205 | 3,715.00 |
| May 01 2024 | 0.001227 | 0.000026 | 2.17% | 0.001201 | 0.001376 | 0.001184 | 2,591.00 |
