Register for streaming realtime charts, analysis tools, and prices.
PETHHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 49.16 | 1.07 | 2.22% | 47.90 | 49.63 | 47.35 | 0.00 |
| Jul 18 2024 | 48.09 | 0.540 | 1.14% | 47.53 | 48.91 | 47.44 | 0.00 |
| Jul 17 2024 | 47.55 | -0.820 | -1.69% | 48.36 | 49.29 | 47.35 | 0.00 |
| Jul 16 2024 | 48.37 | -0.520 | -1.05% | 48.90 | 49.03 | 46.96 | 0.00 |
| Jul 15 2024 | 48.88 | 3.21 | 7.03% | 44.56 | 48.95 | 44.36 | 0.00 |
| Jul 14 2024 | 45.67 | 1.13 | 2.53% | 44.56 | 45.79 | 44.36 | 0.00 |
| Jul 13 2024 | 44.55 | 0.650 | 1.48% | 43.90 | 44.88 | 43.66 | 0.00 |
| Jul 12 2024 | 43.90 | 0.450 | 1.03% | 43.42 | 44.26 | 42.71 | 0.00 |
| Jul 11 2024 | 43.45 | -0.040 | -0.09% | 43.41 | 45.04 | 42.85 | 0.00 |
| Jul 10 2024 | 43.49 | 0.450 | 1.05% | 42.93 | 44.14 | 42.46 | 0.00 |
| Jul 09 2024 | 43.04 | 0.770 | 1.83% | 42.27 | 43.54 | 42.11 | 0.00 |
| Jul 08 2024 | 42.26 | 1.29 | 3.14% | 42.70 | 43.55 | 39.70 | 0.00 |
| Jul 07 2024 | 40.98 | -2.00 | -4.66% | 42.92 | 43.07 | 40.98 | 0.00 |
| Jul 06 2024 | 42.98 | 1.18 | 2.82% | 41.77 | 43.17 | 41.47 | 0.00 |
| Jul 05 2024 | 41.80 | -1.27 | -2.95% | 42.70 | 43.55 | 39.70 | 0.00 |
| Jul 04 2024 | 43.07 | -3.11 | -6.74% | 46.22 | 46.39 | 42.86 | 0.00 |
| Jul 03 2024 | 46.18 | -1.71 | -3.56% | 47.91 | 48.02 | 45.56 | 0.00 |
| Jul 02 2024 | 47.89 | -0.300 | -0.62% | 48.17 | 48.50 | 47.64 | 0.00 |
| Jul 01 2024 | 48.19 | 0.040 | 0.07% | 47.04 | 49.17 | 46.75 | 0.00 |
| Jun 30 2024 | 48.15 | 0.890 | 1.88% | 47.29 | 48.40 | 46.97 | 0.00 |
| Jun 29 2024 | 47.26 | -0.040 | -0.09% | 47.30 | 47.69 | 47.19 | 0.00 |
| Jun 28 2024 | 47.30 | -0.960 | -1.99% | 48.34 | 48.80 | 47.14 | 0.00 |
| Jun 27 2024 | 48.26 | 1.07 | 2.27% | 47.22 | 48.62 | 47.14 | 0.00 |
| Jun 26 2024 | 47.19 | -0.380 | -0.80% | 47.04 | 48.01 | 46.62 | 0.00 |
| Jun 25 2024 | 47.57 | 0.570 | 1.22% | 47.04 | 48.01 | 46.75 | 0.00 |
| Jun 24 2024 | 47.00 | -0.930 | -1.93% | 47.92 | 48.08 | 45.40 | 0.00 |
| Jun 23 2024 | 47.93 | -1.05 | -2.14% | 48.98 | 49.31 | 47.79 | 0.00 |
| Jun 22 2024 | 48.98 | -0.330 | -0.66% | 49.33 | 49.33 | 48.73 | 0.00 |
| Jun 21 2024 | 49.30 | 0.060 | 0.13% | 49.21 | 49.70 | 48.30 | 0.00 |
| Jun 20 2024 | 49.24 | -0.550 | -1.10% | 49.79 | 50.68 | 48.86 | 0.00 |
| Jun 19 2024 | 49.79 | 1.03 | 2.12% | 48.78 | 50.25 | 48.57 | 0.00 |
| Jun 18 2024 | 48.76 | -0.360 | -0.73% | 49.25 | 49.25 | 47.32 | 0.00 |
| Jun 17 2024 | 49.11 | -1.62 | -3.20% | 51.58 | 51.77 | 48.66 | 0.00 |
| Jun 16 2024 | 50.74 | 0.770 | 1.54% | 49.93 | 51.16 | 49.63 | 0.00 |
| Jun 15 2024 | 49.97 | 1.20 | 2.45% | 48.77 | 50.32 | 48.67 | 0.00 |
| Jun 14 2024 | 48.77 | 0.110 | 0.23% | 48.71 | 49.43 | 47.15 | 0.00 |
| Jun 13 2024 | 48.66 | -1.24 | -2.49% | 49.85 | 49.89 | 48.08 | 0.00 |
| Jun 12 2024 | 49.90 | 0.860 | 1.75% | 49.06 | 51.21 | 48.57 | 0.00 |
| Jun 11 2024 | 49.04 | -2.35 | -4.57% | 51.41 | 51.45 | 48.14 | 0.00 |
| Jun 10 2024 | 51.39 | -0.530 | -1.02% | 51.58 | 52.00 | 51.22 | 0.00 |
| Jun 09 2024 | 51.92 | 0.300 | 0.58% | 51.58 | 52.11 | 51.40 | 0.00 |
| Jun 08 2024 | 51.62 | 0.060 | 0.11% | 51.54 | 51.97 | 51.43 | 0.00 |
| Jun 07 2024 | 51.56 | -1.88 | -3.53% | 53.42 | 53.81 | 51.05 | 0.00 |
| Jun 06 2024 | 53.45 | -0.750 | -1.38% | 54.19 | 54.36 | 52.77 | 0.00 |
| Jun 05 2024 | 54.20 | 0.750 | 1.40% | 52.49 | 54.48 | 52.21 | 0.00 |
| Jun 04 2024 | 53.45 | 0.720 | 1.37% | 52.79 | 53.69 | 52.45 | 0.00 |
| Jun 03 2024 | 52.72 | -0.260 | -0.48% | 52.92 | 53.96 | 52.67 | 0.00 |
| Jun 02 2024 | 52.98 | -0.470 | -0.87% | 53.45 | 53.75 | 52.58 | 0.00 |
| Jun 01 2024 | 53.45 | 0.700 | 1.33% | 52.75 | 53.64 | 52.57 | 0.00 |
| May 31 2024 | 52.75 | 0.240 | 0.45% | 52.49 | 53.86 | 52.18 | 0.00 |
| May 30 2024 | 52.51 | -0.270 | -0.50% | 52.80 | 53.56 | 51.91 | 0.00 |
| May 29 2024 | 52.78 | -1.11 | -2.06% | 53.83 | 54.41 | 52.44 | 0.00 |
| May 28 2024 | 53.89 | -0.700 | -1.28% | 54.46 | 55.00 | 52.85 | 0.00 |
| May 27 2024 | 54.58 | 0.970 | 1.81% | 52.85 | 55.65 | 52.45 | 0.00 |
| May 26 2024 | 53.61 | 1.09 | 2.07% | 52.56 | 54.38 | 52.31 | 0.00 |
| May 25 2024 | 52.53 | 0.250 | 0.48% | 52.17 | 52.91 | 52.03 | 0.00 |
| May 24 2024 | 52.27 | -0.410 | -0.77% | 52.85 | 53.61 | 50.97 | 0.00 |
| May 23 2024 | 52.68 | 0.230 | 0.43% | 52.39 | 55.25 | 50.04 | 0.00 |
| May 22 2024 | 52.45 | -0.700 | -1.32% | 53.12 | 53.44 | 51.23 | 0.00 |
| May 21 2024 | 53.16 | 1.85 | 3.60% | 51.42 | 53.75 | 50.91 | 0.00 |
| May 20 2024 | 51.31 | 8.30 | 19.30% | 40.45 | 51.64 | 40.14 | 0.00 |
| May 19 2024 | 43.01 | -0.780 | -1.79% | 43.77 | 43.97 | 42.87 | 0.00 |
| May 18 2024 | 43.79 | 0.490 | 1.14% | 43.32 | 44.11 | 43.27 | 0.00 |
| May 17 2024 | 43.30 | 2.04 | 4.95% | 41.24 | 43.70 | 41.12 | 0.00 |
| May 16 2024 | 41.25 | -1.32 | -3.11% | 42.56 | 42.62 | 41.01 | 0.00 |
| May 15 2024 | 42.58 | 2.17 | 5.38% | 40.45 | 42.63 | 40.14 | 0.00 |
| May 14 2024 | 40.40 | -0.930 | -2.24% | 41.30 | 41.47 | 40.10 | 0.00 |
| May 13 2024 | 41.33 | 0.270 | 0.65% | 40.83 | 41.96 | 40.70 | 0.00 |
| May 12 2024 | 41.06 | 0.280 | 0.69% | 40.83 | 41.35 | 40.70 | 0.00 |
| May 11 2024 | 40.78 | -0.010 | -0.03% | 40.84 | 41.23 | 40.50 | 0.00 |
| May 10 2024 | 40.80 | -1.74 | -4.10% | 42.47 | 42.79 | 40.37 | 0.00 |
| May 09 2024 | 42.54 | 0.870 | 2.09% | 41.70 | 42.85 | 41.39 | 0.00 |
| May 08 2024 | 41.67 | -0.640 | -1.50% | 42.22 | 42.58 | 41.20 | 0.00 |
| May 07 2024 | 42.31 | -0.710 | -1.64% | 43.01 | 43.86 | 42.17 | 0.00 |
| May 06 2024 | 43.01 | -0.940 | -2.14% | 41.90 | 44.95 | 41.50 | 0.00 |
| May 05 2024 | 43.95 | 0.260 | 0.60% | 43.68 | 44.43 | 43.11 | 0.00 |
| May 04 2024 | 43.69 | 0.160 | 0.37% | 43.48 | 44.38 | 43.40 | 0.00 |
| May 03 2024 | 43.53 | 1.62 | 3.88% | 41.90 | 43.81 | 41.50 | 0.00 |
| May 02 2024 | 41.90 | 0.140 | 0.33% | 41.72 | 42.23 | 40.59 | 0.00 |
| May 01 2024 | 41.76 | -0.590 | -1.40% | 42.21 | 42.32 | 39.45 | 0.00 |
| Apr 30 2024 | 42.35 | -2.71 | -6.02% | 44.97 | 45.54 | 40.90 | 0.00 |
| Apr 29 2024 | 45.07 | -0.700 | -1.53% | 45.17 | 46.14 | 43.76 | 0.00 |
| Apr 28 2024 | 45.77 | 0.170 | 0.37% | 45.60 | 46.92 | 45.53 | 0.00 |
| Apr 27 2024 | 45.60 | 1.75 | 4.00% | 43.90 | 45.97 | 43.18 | 0.00 |
| Apr 26 2024 | 43.85 | -0.400 | -0.91% | 44.23 | 44.38 | 43.51 | 0.00 |
| Apr 25 2024 | 44.26 | 0.310 | 0.71% | 44.01 | 44.70 | 43.07 | 0.00 |
| Apr 24 2024 | 43.94 | -1.18 | -2.62% | 45.17 | 46.14 | 43.51 | 0.00 |
| Apr 23 2024 | 45.12 | 0.250 | 0.56% | 44.85 | 45.73 | 44.22 | 0.00 |
| Apr 22 2024 | 44.87 | 0.750 | 1.69% | 42.82 | 45.27 | 42.35 | 0.00 |
| Apr 21 2024 | 44.12 | -0.050 | -0.12% | 44.15 | 44.80 | 43.73 | 0.00 |
| Apr 20 2024 | 44.18 | 1.17 | 2.71% | 42.82 | 44.45 | 42.35 | 0.00 |
