Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 3,271.87 | 23.08 | 0.71% | 3,246.32 | 3,274.34 | 3,201.00 | 97.00 |
| Jul 27 2024 | 3,248.79 | -27.59 | -0.84% | 3,268.79 | 3,323.95 | 3,205.84 | 127.00 |
| Jul 26 2024 | 3,276.39 | 104.69 | 3.30% | 3,170.82 | 3,284.21 | 3,170.14 | 97.00 |
| Jul 25 2024 | 3,171.69 | -155.89 | -4.68% | 3,335.55 | 3,339.88 | 3,093.76 | 816.00 |
| Jul 24 2024 | 3,327.59 | -146.24 | -4.21% | 3,476.43 | 3,480.80 | 3,299.19 | 54.00 |
| Jul 23 2024 | 3,473.83 | 37.00 | 1.08% | 3,434.95 | 3,539.60 | 3,400.17 | 200.00 |
| Jul 22 2024 | 3,436.83 | -74.35 | -2.12% | 3,391.28 | 3,505.29 | 3,385.09 | 3,518.00 |
| Jul 21 2024 | 3,511.18 | 1.38 | 0.04% | 3,504.29 | 3,542.53 | 3,422.25 | 139.00 |
| Jul 20 2024 | 3,509.80 | 11.78 | 0.34% | 3,506.74 | 3,538.55 | 3,473.61 | 171.00 |
| Jul 19 2024 | 3,498.02 | 76.87 | 2.25% | 3,418.29 | 3,530.32 | 3,369.00 | 38.00 |
| Jul 18 2024 | 3,421.14 | 42.58 | 1.26% | 3,391.28 | 3,489.14 | 3,378.18 | 77.00 |
| Jul 17 2024 | 3,378.56 | -73.03 | -2.12% | 3,450.79 | 3,515.84 | 3,363.78 | 19.00 |
| Jul 16 2024 | 3,451.60 | -34.70 | -1.00% | 3,487.28 | 3,497.47 | 3,346.20 | 150.00 |
| Jul 15 2024 | 3,486.29 | 233.11 | 7.17% | 3,172.77 | 3,491.15 | 3,159.94 | 451.00 |
| Jul 14 2024 | 3,253.18 | 76.13 | 2.40% | 3,172.77 | 3,263.46 | 3,159.94 | 80.00 |
| Jul 13 2024 | 3,177.06 | 55.66 | 1.78% | 3,120.55 | 3,195.08 | 3,103.61 | 126.00 |
| Jul 12 2024 | 3,121.40 | 28.10 | 0.91% | 3,091.44 | 3,156.94 | 3,038.17 | 111.00 |
| Jul 11 2024 | 3,093.30 | 1.70 | 0.06% | 3,086.21 | 3,212.42 | 3,045.16 | 99.00 |
| Jul 10 2024 | 3,091.59 | 22.56 | 0.74% | 3,035.17 | 3,148.45 | 3,027.68 | 143.00 |
| Jul 09 2024 | 3,069.03 | 61.26 | 2.04% | 3,014.85 | 3,100.78 | 3,002.26 | 500.00 |
| Jul 08 2024 | 3,007.77 | 90.90 | 3.12% | 3,497.70 | 3,512.05 | 2,887.59 | 1,107.00 |
| Jul 07 2024 | 2,916.87 | -146.06 | -4.77% | 3,051.93 | 3,063.68 | 2,916.87 | 149.00 |
| Jul 06 2024 | 3,062.93 | 90.00 | 3.03% | 2,971.01 | 3,072.08 | 2,950.13 | 161.00 |
| Jul 05 2024 | 2,972.93 | -98.00 | -3.19% | 3,044.78 | 3,104.56 | 2,824.53 | 1,119.00 |
| Jul 04 2024 | 3,070.93 | -210.31 | -6.41% | 3,285.42 | 3,308.92 | 3,056.03 | 226.00 |
| Jul 03 2024 | 3,281.23 | -126.90 | -3.72% | 3,409.49 | 3,418.99 | 3,230.22 | 35.00 |
| Jul 02 2024 | 3,408.14 | -29.04 | -0.84% | 3,430.47 | 3,454.66 | 3,391.96 | 21.00 |
| Jul 01 2024 | 3,437.17 | 8.80 | 0.26% | 3,497.70 | 3,512.05 | 3,353.79 | 213.00 |
| Jun 30 2024 | 3,428.37 | 63.55 | 1.89% | 3,366.94 | 3,452.25 | 3,344.76 | 47.00 |
| Jun 29 2024 | 3,364.82 | -8.88 | -0.26% | 3,368.70 | 3,401.04 | 3,364.82 | 18.00 |
| Jun 28 2024 | 3,373.70 | -69.44 | -2.02% | 3,448.94 | 3,481.84 | 3,356.29 | 72.00 |
| Jun 27 2024 | 3,443.14 | 77.40 | 2.30% | 3,346.51 | 3,467.03 | 3,341.03 | 109.00 |
| Jun 26 2024 | 3,365.74 | -27.58 | -0.81% | 3,497.70 | 3,512.05 | 3,313.26 | 478.00 |
| Jun 25 2024 | 3,393.32 | 41.20 | 1.23% | 3,355.12 | 3,424.47 | 3,319.54 | 292.00 |
| Jun 24 2024 | 3,352.12 | -67.05 | -1.96% | 3,418.52 | 3,429.80 | 3,239.04 | 164.00 |
| Jun 23 2024 | 3,419.17 | -74.58 | -2.13% | 3,494.05 | 3,517.44 | 3,395.32 | 68.00 |
| Jun 22 2024 | 3,493.75 | -10.64 | -0.30% | 3,506.60 | 3,512.20 | 3,464.27 | 25.00 |
| Jun 21 2024 | 3,504.39 | -7.09 | -0.20% | 3,509.29 | 3,545.09 | 3,412.01 | 77.00 |
| Jun 20 2024 | 3,511.48 | -28.84 | -0.81% | 3,540.75 | 3,614.88 | 3,484.10 | 225.00 |
| Jun 19 2024 | 3,540.32 | 88.62 | 2.57% | 3,479.22 | 3,584.02 | 3,449.23 | 112.00 |
| Jun 18 2024 | 3,451.70 | -50.81 | -1.45% | 3,497.70 | 3,512.05 | 3,353.79 | 257.00 |
| Jun 17 2024 | 3,502.51 | -116.49 | -3.22% | 3,664.20 | 3,691.84 | 3,462.56 | 300.00 |
| Jun 16 2024 | 3,619.00 | 55.15 | 1.55% | 3,527.57 | 3,648.71 | 3,527.22 | 69.00 |
| Jun 15 2024 | 3,563.85 | 85.03 | 2.44% | 3,445.60 | 3,588.38 | 3,445.27 | 43.00 |
| Jun 14 2024 | 3,478.82 | 9.31 | 0.27% | 3,441.30 | 3,525.59 | 3,355.76 | 191.00 |
| Jun 13 2024 | 3,469.52 | -89.52 | -2.52% | 3,544.60 | 3,558.15 | 3,409.19 | 242.00 |
| Jun 12 2024 | 3,559.04 | 60.52 | 1.73% | 3,499.69 | 3,645.88 | 3,456.99 | 242.00 |
| Jun 11 2024 | 3,498.52 | -165.30 | -4.51% | 3,651.25 | 3,666.26 | 3,433.46 | 383.00 |
| Jun 10 2024 | 3,663.82 | -38.49 | -1.04% | 3,664.20 | 3,697.06 | 3,641.46 | 131.00 |
| Jun 09 2024 | 3,702.32 | 21.49 | 0.58% | 3,664.20 | 3,715.42 | 3,653.63 | 112.00 |
| Jun 08 2024 | 3,680.83 | 3.62 | 0.10% | 3,660.24 | 3,709.07 | 3,655.35 | 221.00 |
| Jun 07 2024 | 3,677.21 | -133.63 | -3.51% | 3,808.98 | 3,836.93 | 3,625.61 | 381.00 |
| Jun 06 2024 | 3,810.84 | -40.39 | -1.05% | 3,850.58 | 3,868.91 | 3,762.81 | 79.00 |
| Jun 05 2024 | 3,851.23 | 49.05 | 1.29% | 3,655.26 | 3,885.17 | 3,640.39 | 134.00 |
| Jun 04 2024 | 3,802.18 | 50.42 | 1.34% | 3,756.49 | 3,828.54 | 3,739.80 | 98.00 |
| Jun 03 2024 | 3,751.76 | -25.84 | -0.68% | 3,765.54 | 3,846.78 | 3,747.93 | 93.00 |
| Jun 02 2024 | 3,777.60 | -33.29 | -0.87% | 3,800.97 | 3,832.70 | 3,738.68 | 82.00 |
| Jun 01 2024 | 3,810.89 | 67.11 | 1.79% | 3,761.96 | 3,824.17 | 3,739.37 | 119.00 |
| May 31 2024 | 3,743.78 | -0.990 | -0.03% | 3,720.67 | 3,841.57 | 3,715.85 | 229.00 |
| May 30 2024 | 3,744.77 | -18.92 | -0.50% | 3,740.74 | 3,818.28 | 3,702.09 | 144.00 |
| May 29 2024 | 3,763.69 | -55.80 | -1.46% | 3,839.51 | 3,875.04 | 3,722.67 | 283.00 |
| May 28 2024 | 3,819.50 | -73.37 | -1.88% | 3,884.21 | 3,922.97 | 3,769.10 | 83.00 |
| May 27 2024 | 3,892.86 | 69.17 | 1.81% | 3,655.26 | 3,968.93 | 3,640.39 | 189.00 |
| May 26 2024 | 3,823.69 | 77.43 | 2.07% | 3,748.99 | 3,878.74 | 3,727.36 | 96.00 |
| May 25 2024 | 3,746.27 | 18.02 | 0.48% | 3,698.23 | 3,773.27 | 3,694.89 | 68.00 |
| May 24 2024 | 3,728.24 | -28.95 | -0.77% | 3,746.43 | 3,823.09 | 3,635.43 | 175.00 |
| May 23 2024 | 3,757.19 | 17.38 | 0.46% | 3,735.17 | 3,941.11 | 3,567.50 | 1,910.00 |
| May 22 2024 | 3,739.81 | -50.57 | -1.33% | 3,787.52 | 3,810.49 | 3,652.83 | 67.00 |
| May 21 2024 | 3,790.38 | 131.68 | 3.60% | 3,655.26 | 3,832.68 | 3,616.56 | 844.00 |
| May 20 2024 | 3,658.70 | 592.43 | 19.32% | 2,962.30 | 3,681.76 | 2,956.09 | 1,769.00 |
| May 19 2024 | 3,066.27 | -40.88 | -1.32% | 3,119.64 | 3,130.89 | 3,045.29 | 242.00 |
| May 18 2024 | 3,107.15 | 22.19 | 0.72% | 3,077.56 | 3,143.76 | 3,075.81 | 320.00 |
| May 17 2024 | 3,084.96 | 157.10 | 5.37% | 2,927.44 | 3,114.97 | 2,926.47 | 486.00 |
| May 16 2024 | 2,927.87 | -107.20 | -3.53% | 3,019.50 | 3,038.24 | 2,911.75 | 542.00 |
| May 15 2024 | 3,035.07 | 154.28 | 5.36% | 2,872.00 | 3,038.60 | 2,850.65 | 282.00 |
| May 14 2024 | 2,880.79 | -53.72 | -1.83% | 2,935.45 | 2,956.53 | 2,855.32 | 222.00 |
| May 13 2024 | 2,934.51 | 6.04 | 0.21% | 2,962.30 | 3,009.88 | 2,907.10 | 854.00 |
| May 12 2024 | 2,928.47 | 20.41 | 0.70% | 2,900.11 | 2,948.70 | 2,890.67 | 88.00 |
| May 11 2024 | 2,908.06 | -1.25 | -0.04% | 2,912.29 | 2,934.88 | 2,883.13 | 96.00 |
| May 10 2024 | 2,909.31 | -118.07 | -3.90% | 3,028.59 | 3,051.18 | 2,876.38 | 190.00 |
| May 09 2024 | 3,027.37 | 67.40 | 2.28% | 2,962.30 | 3,053.82 | 2,947.94 | 79.00 |
| May 08 2024 | 2,959.98 | -57.90 | -1.92% | 3,012.69 | 3,036.89 | 2,929.89 | 399.00 |
| May 07 2024 | 3,017.88 | -49.52 | -1.61% | 3,062.49 | 3,124.49 | 3,007.63 | 412.00 |
| May 06 2024 | 3,067.40 | -51.79 | -1.66% | 3,038.39 | 3,200.53 | 3,010.65 | 1,093.00 |
| May 05 2024 | 3,119.19 | 24.01 | 0.78% | 3,094.34 | 3,168.12 | 3,059.25 | 251.00 |
| May 04 2024 | 3,095.18 | -2.95 | -0.10% | 3,094.46 | 3,163.64 | 3,087.91 | 756.00 |
| May 03 2024 | 3,098.13 | 116.16 | 3.90% | 2,982.20 | 3,119.34 | 2,935.75 | 3,220.00 |
| May 02 2024 | 2,981.97 | 20.97 | 0.71% | 2,968.03 | 3,008.54 | 2,878.72 | 1,370.00 |
| May 01 2024 | 2,961.00 | -42.27 | -1.41% | 3,009.15 | 3,017.42 | 2,812.78 | 291.00 |
| Apr 30 2024 | 3,003.27 | -210.13 | -6.54% | 3,195.66 | 3,240.48 | 2,915.82 | 414.00 |
