Register for real-time alerts, custom portfolio, and market movers
ETHWUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 3.60 | 0.050 | 1.41% | 3.55 | 3.70 | 3.38 | 615,795.00 |
| May 29 2024 | 3.55 | -0.160 | -4.31% | 3.70 | 3.72 | 3.52 | 535,678.00 |
| May 28 2024 | 3.71 | -0.100 | -2.62% | 3.81 | 3.84 | 3.63 | 710,821.00 |
| May 27 2024 | 3.81 | 0.050 | 1.33% | 3.76 | 3.95 | 3.74 | 785,965.00 |
| May 26 2024 | 3.76 | 0.030 | 0.80% | 3.73 | 3.85 | 3.62 | 668,646.00 |
| May 25 2024 | 3.73 | 0.030 | 0.81% | 3.71 | 3.79 | 3.67 | 660,183.00 |
| May 24 2024 | 3.70 | -0.080 | -2.12% | 3.78 | 3.92 | 3.63 | 784,605.00 |
| May 23 2024 | 3.78 | -0.040 | -1.05% | 3.81 | 4.11 | 3.60 | 2,946,770.00 |
| May 22 2024 | 3.82 | 0.020 | 0.53% | 3.79 | 3.90 | 3.64 | 510,761.00 |
| May 21 2024 | 3.80 | 0.050 | 1.33% | 3.76 | 4.00 | 3.65 | 1,496,323.00 |
| May 20 2024 | 3.75 | 0.480 | 14.68% | 3.28 | 3.80 | 3.22 | 1,065,744.00 |
| May 19 2024 | 3.27 | -0.220 | -6.30% | 3.49 | 3.52 | 3.26 | 346,182.00 |
| May 18 2024 | 3.49 | 0.020 | 0.58% | 3.47 | 3.54 | 3.41 | 453,526.00 |
| May 17 2024 | 3.47 | 0.080 | 2.36% | 3.38 | 3.55 | 3.33 | 517,792.00 |
| May 16 2024 | 3.39 | 0.00 | 0.00% | 3.38 | 3.46 | 3.25 | 690,800.00 |
| May 15 2024 | 3.39 | 0.270 | 8.65% | 3.12 | 3.42 | 3.10 | 965,715.00 |
| May 14 2024 | 3.12 | -0.130 | -4.00% | 3.26 | 3.29 | 3.11 | 886,390.00 |
| May 13 2024 | 3.25 | -0.040 | -1.22% | 3.33 | 3.37 | 3.14 | 589,596.00 |
| May 12 2024 | 3.29 | 0.00 | 0.00% | 3.28 | 3.42 | 3.20 | 507,083.00 |
| May 11 2024 | 3.29 | -0.040 | -1.20% | 3.33 | 3.41 | 3.26 | 469,303.00 |
| May 10 2024 | 3.33 | -0.250 | -6.98% | 3.58 | 3.63 | 3.30 | 807,426.00 |
| May 09 2024 | 3.58 | 0.090 | 2.58% | 3.50 | 3.62 | 3.42 | 530,870.00 |
| May 08 2024 | 3.49 | -0.110 | -3.06% | 3.59 | 3.74 | 3.42 | 1,013,255.00 |
| May 07 2024 | 3.60 | -0.130 | -3.49% | 3.72 | 3.83 | 3.42 | 542,529.00 |
| May 06 2024 | 3.73 | -0.160 | -4.11% | 3.89 | 4.04 | 3.72 | 1,125,325.00 |
| May 05 2024 | 3.89 | 0.060 | 1.57% | 3.83 | 3.96 | 3.71 | 476,281.00 |
| May 04 2024 | 3.83 | -0.040 | -1.03% | 3.86 | 3.90 | 3.77 | 519,812.00 |
| May 03 2024 | 3.87 | 0.230 | 6.32% | 3.64 | 3.89 | 3.57 | 588,129.00 |
| May 02 2024 | 3.64 | -0.020 | -0.55% | 3.66 | 3.68 | 3.51 | 539,025.00 |
| May 01 2024 | 3.66 | 0.020 | 0.55% | 3.62 | 3.70 | 3.35 | 970,183.00 |
| Apr 30 2024 | 3.64 | -0.310 | -7.85% | 3.92 | 4.06 | 3.50 | 804,047.00 |
| Apr 29 2024 | 3.95 | 0.020 | 0.51% | 3.97 | 4.08 | 3.79 | 941,825.00 |
| Apr 28 2024 | 3.93 | -0.050 | -1.26% | 3.96 | 4.16 | 3.93 | 842,888.00 |
| Apr 27 2024 | 3.98 | 0.100 | 2.58% | 3.88 | 4.05 | 3.67 | 743,477.00 |
| Apr 26 2024 | 3.88 | 0.020 | 0.52% | 3.85 | 3.96 | 3.74 | 622,252.00 |
| Apr 25 2024 | 3.86 | 0.060 | 1.58% | 3.80 | 3.92 | 3.67 | 113,621.00 |
| Apr 24 2024 | 3.80 | -0.220 | -5.47% | 4.04 | 4.13 | 3.75 | 783,968.00 |
| Apr 23 2024 | 4.02 | -0.080 | -1.95% | 4.10 | 4.15 | 3.93 | 578,620.00 |
| Apr 22 2024 | 4.10 | 0.030 | 0.74% | 4.11 | 4.18 | 4.01 | 634,303.00 |
| Apr 21 2024 | 4.07 | -0.240 | -5.57% | 4.30 | 4.35 | 3.99 | 801,335.00 |
| Apr 20 2024 | 4.31 | 0.350 | 8.84% | 3.97 | 4.36 | 3.85 | 721,512.00 |
| Apr 19 2024 | 3.96 | 0.150 | 3.94% | 3.80 | 4.05 | 3.58 | 1,303,372.00 |
| Apr 18 2024 | 3.81 | 0.160 | 4.38% | 3.66 | 3.85 | 3.55 | 935,512.00 |
| Apr 17 2024 | 3.65 | -0.100 | -2.67% | 3.72 | 3.80 | 3.52 | 1,172,273.00 |
| Apr 16 2024 | 3.75 | 0.00 | 0.00% | 3.73 | 3.83 | 3.52 | 1,371,585.00 |
| Apr 15 2024 | 3.75 | -0.050 | -1.32% | 3.85 | 4.00 | 3.60 | 1,533,427.00 |
| Apr 14 2024 | 3.80 | 0.220 | 6.15% | 3.55 | 3.86 | 3.36 | 2,535,500.00 |
| Apr 13 2024 | 3.58 | -0.670 | -15.76% | 4.19 | 4.28 | 3.10 | 4,210,246.00 |
| Apr 12 2024 | 4.25 | -0.710 | -14.31% | 4.96 | 5.16 | 3.61 | 2,950,352.00 |
| Apr 11 2024 | 4.96 | -0.220 | -4.25% | 5.17 | 5.49 | 4.90 | 1,677,955.00 |
| Apr 10 2024 | 5.18 | -0.020 | -0.38% | 5.18 | 5.52 | 4.97 | 1,721,947.00 |
| Apr 09 2024 | 5.20 | -0.510 | -8.93% | 5.77 | 5.99 | 5.16 | 3,881,417.00 |
| Apr 08 2024 | 5.71 | 0.910 | 18.96% | 4.78 | 5.76 | 4.62 | 2,886,645.00 |
| Apr 07 2024 | 4.80 | 0.480 | 11.11% | 4.30 | 4.81 | 4.28 | 1,365,824.00 |
| Apr 06 2024 | 4.32 | 0.00 | 0.00% | 4.31 | 4.42 | 4.27 | 680,834.00 |
| Apr 05 2024 | 4.32 | 0.010 | 0.23% | 4.30 | 4.38 | 4.11 | 1,227,158.00 |
| Apr 04 2024 | 4.31 | -0.230 | -5.07% | 4.51 | 4.65 | 4.29 | 1,499,878.00 |
| Apr 03 2024 | 4.54 | -0.160 | -3.40% | 4.71 | 5.11 | 4.51 | 2,253,383.00 |
| Apr 02 2024 | 4.70 | -0.520 | -9.96% | 5.18 | 5.25 | 4.54 | 3,005,943.00 |
| Apr 01 2024 | 5.22 | 0.200 | 3.98% | 4.99 | 5.30 | 4.76 | 3,726,319.00 |
| Mar 31 2024 | 5.02 | 0.210 | 4.37% | 4.80 | 5.10 | 4.76 | 1,358,416.00 |
| Mar 30 2024 | 4.81 | -0.290 | -5.69% | 5.08 | 5.36 | 4.70 | 2,983,269.00 |
| Mar 29 2024 | 5.10 | 0.750 | 17.24% | 4.33 | 5.33 | 4.24 | 5,333,231.00 |
| Mar 28 2024 | 4.35 | 0.030 | 0.69% | 4.32 | 4.42 | 4.20 | 1,065,689.00 |
| Mar 27 2024 | 4.32 | -0.160 | -3.57% | 4.46 | 4.80 | 4.23 | 2,622,681.00 |
| Mar 26 2024 | 4.48 | 0.340 | 8.21% | 4.13 | 4.50 | 4.13 | 2,125,160.00 |
| Mar 25 2024 | 4.14 | 0.160 | 4.02% | 3.94 | 4.39 | 3.85 | 3,134,156.00 |
| Mar 24 2024 | 3.98 | 0.370 | 10.25% | 3.60 | 4.25 | 3.58 | 2,400,545.00 |
| Mar 23 2024 | 3.61 | 0.110 | 3.14% | 3.53 | 3.69 | 3.43 | 1,182,880.00 |
| Mar 22 2024 | 3.50 | -0.110 | -3.05% | 3.61 | 3.68 | 3.40 | 1,051,565.00 |
| Mar 21 2024 | 3.61 | -0.020 | -0.55% | 3.62 | 3.84 | 3.51 | 1,233,704.00 |
| Mar 20 2024 | 3.63 | 0.320 | 9.67% | 3.33 | 3.69 | 3.17 | 1,845,562.00 |
| Mar 19 2024 | 3.31 | -0.420 | -11.26% | 3.74 | 3.79 | 3.20 | 2,032,830.00 |
| Mar 18 2024 | 3.73 | -0.190 | -4.85% | 3.90 | 3.95 | 3.63 | 1,153,780.00 |
| Mar 17 2024 | 3.92 | 0.250 | 6.81% | 3.72 | 3.97 | 3.47 | 2,533,662.00 |
| Mar 16 2024 | 3.67 | -0.380 | -9.38% | 4.03 | 4.13 | 3.59 | 1,995,125.00 |
| Mar 15 2024 | 4.05 | -0.450 | -10.00% | 4.50 | 4.57 | 3.80 | 3,869,840.00 |
| Mar 14 2024 | 4.50 | -0.170 | -3.64% | 4.67 | 4.73 | 4.24 | 1,651,097.00 |
| Mar 13 2024 | 4.67 | 0.070 | 1.52% | 4.60 | 4.88 | 4.50 | 1,876,908.00 |
| Mar 12 2024 | 4.60 | -0.190 | -3.97% | 4.77 | 4.90 | 4.30 | 2,087,897.00 |
| Mar 11 2024 | 4.79 | 0.240 | 5.27% | 4.56 | 4.84 | 4.39 | 4,683,403.00 |
| Mar 10 2024 | 4.55 | 0.530 | 13.18% | 4.02 | 5.10 | 4.01 | 5,355,963.00 |
| Mar 09 2024 | 4.02 | 0.020 | 0.50% | 4.00 | 4.15 | 3.99 | 288,586.00 |
| Mar 08 2024 | 4.00 | 0.00 | 0.00% | 4.04 | 4.12 | 3.80 | 2,063,957.00 |
| Mar 07 2024 | 4.00 | -0.040 | -0.99% | 4.04 | 4.20 | 3.88 | 1,844,307.00 |
| Mar 06 2024 | 4.04 | -0.010 | -0.25% | 4.07 | 4.25 | 3.77 | 2,539,983.00 |
| Mar 05 2024 | 4.05 | 0.340 | 9.16% | 3.70 | 4.59 | 3.42 | 8,016,832.00 |
| Mar 04 2024 | 3.71 | 0.020 | 0.54% | 3.69 | 3.79 | 3.50 | 4,049,160.00 |
| Mar 03 2024 | 3.69 | -0.050 | -1.34% | 3.73 | 3.92 | 3.35 | 2,438,788.00 |
| Mar 02 2024 | 3.74 | 0.380 | 11.31% | 3.36 | 3.87 | 3.33 | 3,406,002.00 |
