Register to chat with like-minded investors on our interactive forums.
PETHHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 43.01 | 0.020 | 0.05% | 42.91 | 43.78 | 40.24 | 0.00 |
| Apr 18 2024 | 42.99 | 1.18 | 2.83% | 41.90 | 43.37 | 41.45 | 0.00 |
| Apr 17 2024 | 41.81 | -1.44 | -3.33% | 43.21 | 43.73 | 41.02 | 0.00 |
| Apr 16 2024 | 43.25 | -0.230 | -0.53% | 43.41 | 43.79 | 42.05 | 0.00 |
| Apr 15 2024 | 43.48 | -0.830 | -1.88% | 44.12 | 45.87 | 42.58 | 0.00 |
| Apr 14 2024 | 44.31 | 1.86 | 4.39% | 42.16 | 44.45 | 40.86 | 0.00 |
| Apr 13 2024 | 42.45 | -3.01 | -6.63% | 45.25 | 46.24 | 40.50 | 0.00 |
| Apr 12 2024 | 45.46 | -3.70 | -7.52% | 49.11 | 49.80 | 43.89 | 0.00 |
| Apr 11 2024 | 49.16 | -0.460 | -0.93% | 49.56 | 50.68 | 48.74 | 0.00 |
| Apr 10 2024 | 49.62 | 0.430 | 0.88% | 49.14 | 49.86 | 47.90 | 0.00 |
| Apr 09 2024 | 49.19 | -2.59 | -5.01% | 51.84 | 52.20 | 48.54 | 0.00 |
| Apr 08 2024 | 51.78 | 3.35 | 6.92% | 47.02 | 52.20 | 46.91 | 0.00 |
| Apr 07 2024 | 48.43 | 1.30 | 2.76% | 47.02 | 48.47 | 46.91 | 0.00 |
| Apr 06 2024 | 47.13 | 0.520 | 1.12% | 46.45 | 47.57 | 46.44 | 0.00 |
| Apr 05 2024 | 46.61 | -0.030 | -0.07% | 46.68 | 46.91 | 45.16 | 0.00 |
| Apr 04 2024 | 46.64 | 0.130 | 0.29% | 46.33 | 48.27 | 45.63 | 0.00 |
| Apr 03 2024 | 46.51 | 0.570 | 1.23% | 46.07 | 47.20 | 44.98 | 0.00 |
| Apr 02 2024 | 45.94 | -3.32 | -6.74% | 49.15 | 49.15 | 45.13 | 0.00 |
| Apr 01 2024 | 49.27 | -1.79 | -3.51% | 51.09 | 51.09 | 47.96 | 0.00 |
| Mar 31 2024 | 51.06 | 1.89 | 3.83% | 49.17 | 51.21 | 49.17 | 0.00 |
| Mar 30 2024 | 49.17 | -0.110 | -0.22% | 49.22 | 49.98 | 48.92 | 0.00 |
| Mar 29 2024 | 49.28 | -0.680 | -1.36% | 49.93 | 50.21 | 48.69 | 0.00 |
| Mar 28 2024 | 49.96 | 0.980 | 2.01% | 49.06 | 50.62 | 48.60 | 0.00 |
| Mar 27 2024 | 48.97 | -1.30 | -2.58% | 50.28 | 51.37 | 48.54 | 0.00 |
| Mar 26 2024 | 50.27 | 0.080 | 0.15% | 50.22 | 51.52 | 49.75 | 0.00 |
| Mar 25 2024 | 50.19 | 1.75 | 3.62% | 49.16 | 51.15 | 48.12 | 0.00 |
| Mar 24 2024 | 48.44 | 1.42 | 3.03% | 46.90 | 48.65 | 46.29 | 0.00 |
| Mar 23 2024 | 47.02 | 0.520 | 1.12% | 46.66 | 47.96 | 45.87 | 0.00 |
| Mar 22 2024 | 46.50 | -2.45 | -5.01% | 49.00 | 49.63 | 45.65 | 0.00 |
| Mar 21 2024 | 48.95 | -0.350 | -0.71% | 49.16 | 50.24 | 47.82 | 0.00 |
| Mar 20 2024 | 49.30 | 4.82 | 10.84% | 44.28 | 49.52 | 42.96 | 0.00 |
| Mar 19 2024 | 44.48 | -4.93 | -9.97% | 49.32 | 49.56 | 44.22 | 0.00 |
| Mar 18 2024 | 49.40 | -1.53 | -3.01% | 56.10 | 56.22 | 48.59 | 0.00 |
| Mar 17 2024 | 50.94 | 1.60 | 3.24% | 49.75 | 51.53 | 47.99 | 0.00 |
| Mar 16 2024 | 49.34 | -3.10 | -5.92% | 52.52 | 52.95 | 48.81 | 0.00 |
| Mar 15 2024 | 52.44 | -2.01 | -3.69% | 56.10 | 56.22 | 50.32 | 0.00 |
| Mar 14 2024 | 54.45 | -1.71 | -3.05% | 56.10 | 56.22 | 52.18 | 0.00 |
| Mar 13 2024 | 56.16 | 0.460 | 0.83% | 55.74 | 57.17 | 55.25 | 0.00 |
| Mar 12 2024 | 55.70 | -1.35 | -2.37% | 57.10 | 57.36 | 54.01 | 0.00 |
| Mar 11 2024 | 57.05 | 2.59 | 4.75% | 54.31 | 57.33 | 53.69 | 0.00 |
| Mar 10 2024 | 54.46 | -0.450 | -0.82% | 54.82 | 55.62 | 53.33 | 0.00 |
| Mar 09 2024 | 54.91 | 0.340 | 0.63% | 54.56 | 55.37 | 54.41 | 0.00 |
| Mar 08 2024 | 54.57 | 0.410 | 0.76% | 54.31 | 56.06 | 53.69 | 0.00 |
| Mar 07 2024 | 54.16 | 0.710 | 1.33% | 53.59 | 55.22 | 52.45 | 0.00 |
| Mar 06 2024 | 53.44 | 3.72 | 7.48% | 49.90 | 54.67 | 49.14 | 0.00 |
| Mar 05 2024 | 49.73 | -1.18 | -2.32% | 50.93 | 53.56 | 45.47 | 0.00 |
| Mar 04 2024 | 50.91 | 2.08 | 4.26% | 47.59 | 51.05 | 47.47 | 0.00 |
| Mar 03 2024 | 48.82 | 0.860 | 1.79% | 47.95 | 48.95 | 47.28 | 0.00 |
| Mar 02 2024 | 47.97 | -0.150 | -0.32% | 48.11 | 48.50 | 47.67 | 0.00 |
| Mar 01 2024 | 48.12 | 1.09 | 2.31% | 46.86 | 48.36 | 46.86 | 0.00 |
| Feb 29 2024 | 47.03 | -0.190 | -0.41% | 47.59 | 49.35 | 46.38 | 0.00 |
| Feb 28 2024 | 47.23 | 1.79 | 3.94% | 45.48 | 48.86 | 45.31 | 0.00 |
| Feb 27 2024 | 45.43 | 0.910 | 2.04% | 44.55 | 46.10 | 44.41 | 0.00 |
| Feb 26 2024 | 44.53 | 0.880 | 2.03% | 42.20 | 44.82 | 40.36 | 0.00 |
| Feb 25 2024 | 43.64 | 1.72 | 4.11% | 41.95 | 43.66 | 41.85 | 0.00 |
| Feb 24 2024 | 41.92 | 0.930 | 2.26% | 40.96 | 42.10 | 40.75 | 0.00 |
