Register to chat with like-minded investors on our interactive forums.
SETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 3,482.34 | 36.71 | 1.07% | 3,443.75 | 3,542.03 | 3,404.82 | 0.00 |
| Jul 22 2024 | 3,445.63 | -78.39 | -2.22% | 3,518.79 | 3,529.34 | 3,426.36 | 0.00 |
| Jul 21 2024 | 3,524.02 | -0.310 | -0.01% | 3,518.79 | 3,546.68 | 3,431.25 | 0.00 |
| Jul 20 2024 | 3,524.33 | 15.74 | 0.45% | 3,507.74 | 3,541.32 | 3,484.75 | 0.00 |
| Jul 19 2024 | 3,508.59 | 76.25 | 2.22% | 3,419.27 | 3,542.45 | 3,379.83 | 0.00 |
| Jul 18 2024 | 3,432.34 | 38.57 | 1.14% | 3,392.24 | 3,491.18 | 3,386.12 | 0.00 |
| Jul 17 2024 | 3,393.77 | -58.46 | -1.69% | 3,451.77 | 3,518.32 | 3,379.44 | 0.00 |
| Jul 16 2024 | 3,452.23 | -36.80 | -1.05% | 3,490.02 | 3,499.86 | 3,352.17 | 0.00 |
| Jul 15 2024 | 3,489.03 | 229.12 | 7.03% | 3,180.29 | 3,493.89 | 3,166.22 | 0.00 |
| Jul 14 2024 | 3,259.91 | 80.36 | 2.53% | 3,180.29 | 3,268.50 | 3,166.22 | 0.00 |
| Jul 13 2024 | 3,179.55 | 46.36 | 1.48% | 3,133.25 | 3,203.45 | 3,116.18 | 0.00 |
| Jul 12 2024 | 3,133.19 | 32.07 | 1.03% | 3,099.26 | 3,159.42 | 3,048.88 | 0.00 |
| Jul 11 2024 | 3,101.12 | -2.74 | -0.09% | 3,098.46 | 3,214.94 | 3,058.23 | 0.00 |
| Jul 10 2024 | 3,103.86 | 32.12 | 1.05% | 3,064.21 | 3,150.92 | 3,030.36 | 0.00 |
| Jul 09 2024 | 3,071.75 | 55.16 | 1.83% | 3,016.91 | 3,108.07 | 3,005.52 | 0.00 |
| Jul 08 2024 | 3,016.59 | 91.87 | 3.14% | 3,048.09 | 3,108.56 | 2,851.89 | 0.00 |
| Jul 07 2024 | 2,924.72 | -143.07 | -4.66% | 3,063.48 | 3,073.88 | 2,924.72 | 0.00 |
| Jul 06 2024 | 3,067.79 | 84.26 | 2.82% | 2,981.60 | 3,081.47 | 2,959.81 | 0.00 |
| Jul 05 2024 | 2,983.52 | -90.73 | -2.95% | 3,048.09 | 3,108.56 | 2,833.48 | 0.00 |
| Jul 04 2024 | 3,074.26 | -222.18 | -6.74% | 3,299.39 | 3,311.18 | 3,059.34 | 0.00 |
| Jul 03 2024 | 3,296.44 | -121.76 | -3.56% | 3,419.56 | 3,427.28 | 3,251.70 | 0.00 |
| Jul 02 2024 | 3,418.20 | -21.33 | -0.62% | 3,438.07 | 3,461.57 | 3,400.17 | 0.00 |
| Jul 01 2024 | 3,439.53 | 2.55 | 0.07% | 3,357.76 | 3,509.96 | 3,337.15 | 0.00 |
| Jun 30 2024 | 3,436.97 | 63.51 | 1.88% | 3,375.59 | 3,454.96 | 3,352.24 | 0.00 |
| Jun 29 2024 | 3,373.46 | -2.88 | -0.09% | 3,376.30 | 3,403.71 | 3,368.56 | 0.00 |
| Jun 28 2024 | 3,376.34 | -68.46 | -1.99% | 3,450.61 | 3,483.53 | 3,364.48 | 0.00 |
| Jun 27 2024 | 3,444.81 | 76.43 | 2.27% | 3,370.20 | 3,470.10 | 3,364.69 | 0.00 |
| Jun 26 2024 | 3,368.38 | -27.26 | -0.80% | 3,357.76 | 3,427.16 | 3,327.46 | 0.00 |
| Jun 25 2024 | 3,395.64 | 40.89 | 1.22% | 3,357.76 | 3,427.16 | 3,337.15 | 0.00 |
| Jun 24 2024 | 3,354.75 | -66.07 | -1.93% | 3,420.18 | 3,431.51 | 3,240.61 | 0.00 |
| Jun 23 2024 | 3,420.83 | 3.38 | 0.10% | 3,495.77 | 3,519.84 | 3,411.03 | 0.00 |
| Jun 22 2024 | 3,417.44 | -22.76 | -0.66% | 3,442.37 | 3,442.37 | 3,400.54 | 0.00 |
| Jun 21 2024 | 3,440.20 | -74.39 | -2.12% | 3,512.39 | 3,547.52 | 3,437.75 | 0.00 |
| Jun 20 2024 | 3,514.59 | -39.21 | -1.10% | 3,554.23 | 3,617.71 | 3,487.18 | 0.00 |
| Jun 19 2024 | 3,553.80 | 73.67 | 2.12% | 3,481.95 | 3,586.48 | 3,466.55 | 0.00 |
| Jun 18 2024 | 3,480.14 | -25.47 | -0.73% | 3,515.18 | 3,515.51 | 3,377.46 | 0.00 |
| Jun 17 2024 | 3,505.61 | -115.87 | -3.20% | 3,681.84 | 3,695.48 | 3,473.56 | 0.00 |
| Jun 16 2024 | 3,621.47 | 54.83 | 1.54% | 3,564.21 | 3,651.57 | 3,542.39 | 0.00 |
| Jun 15 2024 | 3,566.65 | 85.44 | 2.45% | 3,481.39 | 3,591.56 | 3,474.22 | 0.00 |
| Jun 14 2024 | 3,481.21 | 58.16 | 1.70% | 3,477.04 | 3,528.34 | 3,365.52 | 0.00 |
| Jun 13 2024 | 3,423.05 | -138.79 | -3.90% | 3,558.16 | 3,560.94 | 3,415.80 | 0.00 |
| Jun 12 2024 | 3,561.83 | 61.27 | 1.75% | 3,501.74 | 3,654.88 | 3,466.73 | 0.00 |
| Jun 11 2024 | 3,500.57 | -167.60 | -4.57% | 3,669.79 | 3,672.04 | 3,435.81 | 0.00 |
| Jun 10 2024 | 3,668.17 | -37.80 | -1.02% | 3,681.84 | 3,711.40 | 3,655.61 | 0.00 |
| Jun 09 2024 | 3,705.96 | 21.51 | 0.58% | 3,681.84 | 3,719.47 | 3,668.83 | 0.00 |
| Jun 08 2024 | 3,684.45 | 3.99 | 0.11% | 3,678.86 | 3,709.41 | 3,670.86 | 0.00 |
| Jun 07 2024 | 3,680.46 | -134.52 | -3.53% | 3,813.12 | 3,840.71 | 3,643.53 | 0.00 |
| Jun 06 2024 | 3,814.98 | -53.52 | -1.38% | 3,867.84 | 3,879.86 | 3,766.51 | 0.00 |
| Jun 05 2024 | 3,868.49 | 53.49 | 1.40% | 3,746.67 | 3,888.60 | 3,726.60 | 0.00 |
| Jun 04 2024 | 3,815.01 | 51.65 | 1.37% | 3,768.10 | 3,832.32 | 3,743.86 | 0.00 |
| Jun 03 2024 | 3,763.36 | -18.34 | -0.48% | 3,777.26 | 3,851.33 | 3,759.55 | 0.00 |
| Jun 02 2024 | 3,781.70 | -33.33 | -0.87% | 3,815.02 | 3,836.86 | 3,752.82 | 0.00 |
| Jun 01 2024 | 3,815.03 | 49.96 | 1.33% | 3,765.29 | 3,828.32 | 3,752.11 | 0.00 |
| May 31 2024 | 3,765.06 | 16.98 | 0.45% | 3,746.67 | 3,844.58 | 3,724.39 | 0.00 |
| May 30 2024 | 3,748.08 | -18.94 | -0.50% | 3,768.47 | 3,822.95 | 3,705.36 | 0.00 |
| May 29 2024 | 3,767.02 | -79.17 | -2.06% | 3,842.14 | 3,883.66 | 3,743.19 | 0.00 |
| May 28 2024 | 3,846.19 | -49.72 | -1.28% | 3,886.87 | 3,926.05 | 3,772.06 | 0.00 |
| May 27 2024 | 3,895.92 | 69.22 | 1.81% | 3,772.20 | 3,972.44 | 3,744.08 | 0.00 |
| May 26 2024 | 3,826.69 | 77.49 | 2.07% | 3,751.94 | 3,881.78 | 3,734.09 | 0.00 |
| May 25 2024 | 3,749.21 | 18.04 | 0.48% | 3,724.04 | 3,776.23 | 3,713.89 | 0.00 |
| May 24 2024 | 3,731.17 | -28.97 | -0.77% | 3,772.20 | 3,826.56 | 3,638.28 | 0.00 |
| May 23 2024 | 3,760.14 | 16.27 | 0.43% | 3,739.22 | 3,943.41 | 3,571.73 | 0.00 |
| May 22 2024 | 3,743.87 | -50.24 | -1.32% | 3,791.25 | 3,814.63 | 3,656.79 | 0.00 |
| May 21 2024 | 3,794.12 | 131.81 | 3.60% | 3,670.06 | 3,836.84 | 3,633.79 | 0.00 |
| May 20 2024 | 3,662.30 | 592.40 | 19.30% | 2,887.14 | 3,685.75 | 2,865.24 | 0.00 |
| May 19 2024 | 3,069.91 | -55.85 | -1.79% | 3,124.27 | 3,138.24 | 3,059.77 | 0.00 |
| May 18 2024 | 3,125.75 | 35.28 | 1.14% | 3,092.35 | 3,148.74 | 3,088.42 | 0.00 |
| May 17 2024 | 3,090.48 | 145.88 | 4.95% | 2,943.64 | 3,118.97 | 2,935.04 | 0.00 |
| May 16 2024 | 2,944.60 | -94.38 | -3.11% | 3,038.16 | 3,042.14 | 2,926.97 | 0.00 |
| May 15 2024 | 3,038.97 | 155.06 | 5.38% | 2,887.14 | 3,042.50 | 2,865.24 | 0.00 |
| May 14 2024 | 2,883.92 | -66.11 | -2.24% | 2,948.17 | 2,960.23 | 2,862.24 | 0.00 |
| May 13 2024 | 2,950.03 | 18.97 | 0.65% | 2,914.40 | 2,994.72 | 2,905.00 | 0.00 |
| May 12 2024 | 2,931.06 | 20.14 | 0.69% | 2,914.40 | 2,951.31 | 2,905.00 | 0.00 |
| May 11 2024 | 2,910.92 | -0.960 | -0.03% | 2,915.16 | 2,942.65 | 2,890.72 | 0.00 |
| May 10 2024 | 2,911.88 | -124.43 | -4.10% | 3,031.27 | 3,053.88 | 2,881.79 | 0.00 |
| May 09 2024 | 3,036.31 | 62.05 | 2.09% | 2,976.59 | 3,058.67 | 2,954.00 | 0.00 |
| May 08 2024 | 2,974.26 | -45.38 | -1.50% | 3,013.85 | 3,038.97 | 2,941.07 | 0.00 |
| May 07 2024 | 3,019.64 | -50.47 | -1.64% | 3,069.87 | 3,130.83 | 3,009.69 | 0.00 |
| May 06 2024 | 3,070.12 | -67.02 | -2.14% | 2,990.82 | 3,208.19 | 2,962.28 | 0.00 |
| May 05 2024 | 3,137.14 | 18.76 | 0.60% | 3,117.54 | 3,171.56 | 3,076.78 | 0.00 |
| May 04 2024 | 3,118.38 | 11.55 | 0.37% | 3,103.16 | 3,167.70 | 3,097.98 | 0.00 |
| May 03 2024 | 3,106.83 | 115.95 | 3.88% | 2,990.82 | 3,126.79 | 2,962.28 | 0.00 |
| May 02 2024 | 2,990.89 | 9.97 | 0.33% | 2,977.51 | 3,013.96 | 2,897.32 | 0.00 |
| May 01 2024 | 2,980.91 | -42.22 | -1.40% | 3,012.72 | 3,020.99 | 2,815.55 | 0.00 |
| Apr 30 2024 | 3,023.13 | -193.75 | -6.02% | 3,210.08 | 3,250.45 | 2,919.19 | 0.00 |
| Apr 29 2024 | 3,216.89 | -2.89 | -0.09% | 3,063.12 | 3,234.10 | 2,872.55 | 0.00 |
| Apr 28 2024 | 3,219.78 | 11.81 | 0.37% | 3,208.07 | 3,300.24 | 3,202.98 | 0.00 |
| Apr 27 2024 | 3,207.97 | 78.04 | 2.49% | 3,133.15 | 3,234.10 | 3,037.34 | 0.00 |
| Apr 26 2024 | 3,129.93 | -28.88 | -0.91% | 3,156.75 | 3,167.43 | 3,105.27 | 0.00 |
| Apr 25 2024 | 3,158.81 | 22.39 | 0.71% | 3,141.10 | 3,190.78 | 3,073.97 | 0.00 |
