ETHUSDT

Ethereum (ETHUSDT)

ETHUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1,171.74 104.79 9.82% 1,224.92 1,229.81 1,094.92 60,774.00
Jan 14 2021 1,066.95 0.00 0.00% 1,066.95 1,066.95 1,066.95 0.00
Jan 13 2021 1,066.95 23.34 2.24% 1,039.18 1,094.85 994.14 11,039.00
Jan 12 2021 1,043.61 0.00 +0.00% 1,083.56 1,149.79 1,010.00 0.00
Jan 12 2021 1,043.61 -47.61 -4.36% 1,083.56 1,149.79 1,010.00 21,000.00
Jan 11 2021 1,091.22 -170.58 -13.52% 1,245.70 1,246.36 911.97 20,367.00
Jan 10 2021 1,261.80 -14.84 -1.16% 1,284.25 1,346.87 1,187.00 19,130.00
Jan 09 2021 1,276.64 56.88 4.66% 1,227.86 1,298.37 1,178.34 18,127.00
Jan 08 2021 1,219.76 -3.42 -0.28% 1,220.79 1,272.40 1,068.56 20,068.00
Jan 07 2021 1,223.18 18.27 1.52% 1,218.20 1,286.63 1,169.02 20,187.00
Jan 06 2021 1,204.91 108.50 9.90% 1,106.27 1,205.73 1,058.64 20,969.00
Jan 05 2021 1,096.41 56.34 5.42% 1,058.54 1,127.88 976.00 25,400.00
Jan 04 2021 1,040.07 77.63 8.07% 982.94 1,157.39 892.34 25,881.00
Jan 03 2021 962.44 187.31 24.17% 776.14 1,007.79 769.34 30,282.00
Jan 02 2021 775.12 46.26 6.35% 728.48 787.34 715.88 32,971.00
Jan 01 2021 728.87 -7.89 -1.07% 738.51 748.70 715.77 30,261.00
Dec 31 2020 736.76 -14.15 -1.88% 752.22 754.69 726.26 32,794.00
Dec 30 2020 750.90 0.00 +0.00% 734.60 755.26 720.43 0.00
Dec 30 2020 750.90 18.06 2.46% 734.60 755.26 720.43 50,641.00
Dec 29 2020 732.84 0.300 0.04% 729.00 739.00 690.80 48,563.00
Dec 28 2020 732.54 48.90 7.15% 685.52 747.90 682.51 53,449.00
Dec 27 2020 683.64 46.63 7.32% 637.91 715.11 627.55 53,354.00
Dec 26 2020 637.01 10.40 1.66% 628.28 652.32 616.65 51,757.00
Dec 25 2020 626.60 15.27 2.50% 612.99 633.63 604.90 49,225.00
Dec 24 2020 611.34 28.94 4.97% 582.63 614.33 567.79 49,729.00
Dec 23 2020 582.40 -52.62 -8.29% 636.35 637.08 552.79 41,217.00
Dec 22 2020 635.02 24.00 3.93% 607.96 635.33 590.02 50,839.00
Dec 21 2020 611.02 -27.31 -4.28% 636.76 647.76 598.60 58,459.00
Dec 20 2020 638.33 -20.90 -3.17% 657.85 660.49 626.68 82,374.00
Dec 19 2020 659.23 4.81 0.74% 655.16 669.14 646.16 81,044.00
Dec 18 2020 654.41 9.52 1.48% 642.46 663.85 632.43 95,646.00
Dec 17 2020 644.89 7.43 1.17% 640.07 675.61 630.14 100,245.00
Dec 16 2020 637.46 48.57 8.25% 589.02 637.66 580.92 97,019.00
Dec 15 2020 588.89 2.57 0.44% 586.61 596.64 580.04 87,098.00
Dec 14 2020 586.32 -4.31 -0.73% 589.10 590.99 576.24 93,714.00
Dec 13 2020 590.63 22.70 4.00% 568.43 594.82 563.30 104,414.00
Dec 12 2020 567.92 23.08 4.24% 544.34 573.26 544.34 57,008.00
Dec 11 2020 544.85 -14.27 -2.55% 559.80 561.27 536.55 102,893.00
Dec 10 2020 559.12 -14.12 -2.46% 573.67 575.34 548.88 100,210.00
Dec 09 2020 573.23 19.13 3.45% 554.98 577.47 532.74 103,730.00
Dec 08 2020 554.11 -38.07 -6.43% 591.01 594.82 550.69 102,479.00
Dec 07 2020 592.17 -8.85 -1.47% 601.67 602.49 584.90 89,627.00
Dec 06 2020 601.02 30.89 5.42% 598.34 603.34 583.63 60,251.00
Dec 05 2020 570.14 0.00 0.00% 570.14 570.14 570.14 0.00
Dec 04 2020 570.14 -46.25 -7.50% 615.95 619.86 566.51 61,151.00
Dec 03 2020 616.39 18.75 3.14% 597.15 621.30 587.80 29,225.00
Dec 02 2020 597.64 10.70 1.82% 582.90 604.29 576.58 74,373.00
Dec 01 2020 586.94 -27.06 -4.41% 616.60 634.96 564.74 95,664.00
Nov 30 2020 614.00 39.65 6.90% 578.52 615.51 571.33 111,986.00
Nov 29 2020 574.35 36.87 6.86% 538.05 575.93 530.71 115,715.00
Nov 28 2020 537.49 21.58 4.18% 519.98 547.56 507.03 110,336.00
Nov 27 2020 515.90 -0.650 -0.13% 521.42 530.20 495.39 107,318.00
Nov 26 2020 516.55 -53.40 -9.37% 572.08 576.74 483.91 84,101.00
Nov 25 2020 569.94 -32.54 -5.40% 605.17 605.54 563.22 62,058.00
Nov 24 2020 602.48 -6.47 -1.06% 608.68 621.46 590.57 104,005.00
Nov 23 2020 608.95 50.37 9.02% 563.02 610.46 551.20 120,442.00
Nov 22 2020 558.58 6.92 1.26% 551.39 579.69 511.70 139,653.00
Nov 21 2020 551.66 42.27 8.30% 509.87 552.88 502.48 145,423.00
Nov 20 2020 509.38 46.08 9.95% 471.14 513.61 470.77 157,507.00
Nov 19 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 18 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 17 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 16 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 15 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 14 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 13 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 12 2020 463.31 0.00 0.00% 463.31 463.31 463.31 0.00
Nov 11 2020 463.31 13.16 2.92% 451.04 476.00 449.35 135,455.00
Nov 10 2020 450.15 5.46 1.23% 443.19 454.53 439.35 130,035.00
Nov 09 2020 444.69 -10.24 -2.25% 454.73 458.57 435.00 134,905.00
Nov 08 2020 454.92 19.94 4.58% 433.43 459.49 432.55 147,462.00
Nov 07 2020 434.99 -20.40 -4.48% 454.82 468.07 425.40 155,005.00
Nov 06 2020 455.39 39.26 9.44% 417.21 457.82 415.04 160,020.00
Nov 05 2020 416.13 14.33 3.57% 403.72 420.00 396.84 155,769.00
Nov 04 2020 401.80 14.44 3.73% 388.25 408.00 377.00 148,515.00
Nov 03 2020 387.37 3.97 1.04% 382.78 389.92 370.93 142,007.00
Nov 02 2020 383.40 -12.49 -3.15% 397.76 404.06 379.72 163,703.00
Nov 01 2020 395.89 9.58 2.48% 385.30 397.19 384.94 130,908.00
Oct 31 2020 386.31 3.83 1.00% 382.27 392.83 380.50 150,092.00
Oct 30 2020 382.48 -4.16 -1.08% 386.81 391.64 374.73 169,224.00
Oct 29 2020 386.64 -2.03 -0.52% 388.45 393.25 381.30 178,812.00
Oct 28 2020 388.67 -14.95 -3.70% 403.46 408.97 381.19 188,431.00
Oct 27 2020 403.61 10.33 2.63% 392.90 409.85 390.21 169,350.00
Oct 26 2020 393.29 -12.65 -3.12% 406.01 411.01 383.00 174,371.00
Oct 25 2020 405.93 -6.12 -1.48% 411.83 416.79 404.64 127,579.00
Oct 24 2020 412.05 2.96 0.72% 409.35 416.18 407.22 142,995.00
Oct 23 2020 409.09 -5.00 -1.21% 413.25 419.00 401.71 167,096.00
Oct 22 2020 414.10 23.04 5.89% 391.17 420.38 391.17 188,116.00
Oct 21 2020 391.06 22.83 6.20% 368.68 400.00 367.80 179,362.00
Oct 20 2020 368.23 -11.36 -2.99% 379.32 380.70 367.09 174,109.00
Oct 19 2020 379.58 1.51 0.40% 378.80 383.94 373.02 165,603.00
Oct 18 2020 378.07 9.69 2.63% 368.51 378.57 367.46 152,818.00
Oct 17 2020 368.38 3.03 0.83% 365.44 369.59 363.71 136,870.00


Your Recent History
BIBX
ETHUSDT
Ethereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.