Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000271 | -0.000053 | -16.32% | 0.000327 | 0.000334 | 0.000153 | 41,209.00 |
| May 19 2024 | 0.000325 | 0.00000400 | 1.25% | 0.00032 | 0.000361 | 0.000307 | 16,722.00 |
| May 18 2024 | 0.00032 | -0.00000200 | -0.62% | 0.000322 | 0.000335 | 0.000294 | 12,142.00 |
| May 17 2024 | 0.000322 | -0.000018 | -5.30% | 0.00034 | 0.000411 | 0.000281 | 21,441.00 |
| May 16 2024 | 0.00034 | 0.00001 | 3.04% | 0.000329 | 0.000351 | 0.000233 | 19,250.00 |
| May 15 2024 | 0.000329 | -0.000018 | -5.19% | 0.000347 | 0.000435 | 0.000207 | 20,530.00 |
| May 14 2024 | 0.000347 | 0.00000900 | 2.66% | 0.00034 | 0.000387 | 0.000328 | 15,658.00 |
| May 13 2024 | 0.000338 | -0.00000300 | -0.88% | 0.000342 | 0.000445 | 0.00032 | 25,047.00 |
| May 12 2024 | 0.000341 | -0.00000200 | -0.58% | 0.000344 | 0.000361 | 0.000293 | 8,289.00 |
| May 11 2024 | 0.000344 | 0.00000063 | 0.18% | 0.000343 | 0.000361 | 0.000332 | 9,641.00 |
| May 10 2024 | 0.000343 | 0.000014 | 4.25% | 0.000328 | 0.000426 | 0.000322 | 17,875.00 |
| May 09 2024 | 0.000329 | -0.00000800 | -2.37% | 0.000337 | 0.00038 | 0.000311 | 9,399.00 |
| May 08 2024 | 0.000337 | 0.00000700 | 2.12% | 0.000333 | 0.000355 | 0.000323 | 21,307.00 |
| May 07 2024 | 0.000331 | 0.00000400 | 1.22% | 0.000326 | 0.000416 | 0.000317 | 27,835.00 |
| May 06 2024 | 0.000327 | 0.00000700 | 2.19% | 0.000318 | 0.000336 | 0.000305 | 28,994.00 |
| May 05 2024 | 0.00032 | -0.00000100 | -0.31% | 0.00032 | 0.000404 | 0.000306 | 19,825.00 |
| May 04 2024 | 0.000321 | -0.00000100 | -0.31% | 0.000323 | 0.00035 | 0.000304 | 19,702.00 |
| May 03 2024 | 0.000322 | -0.000011 | -3.30% | 0.000334 | 0.000352 | 0.00000340 | 22,016.00 |
| May 02 2024 | 0.000333 | -0.00000200 | -0.60% | 0.000335 | 0.000367 | 0.000326 | 17,367.00 |
| May 01 2024 | 0.000335 | 0.00000400 | 1.21% | 0.00033 | 0.000355 | 0.000324 | 18,672.00 |
| Apr 30 2024 | 0.000331 | 0.00002 | 6.44% | 0.000311 | 0.000355 | 0.000293 | 33,235.00 |
| Apr 29 2024 | 0.000311 | 0.00000500 | 1.64% | 0.000307 | 0.000325 | 0.000301 | 39,439.00 |
| Apr 28 2024 | 0.000305 | -0.00000300 | -0.97% | 0.000308 | 0.000437 | 0.000274 | 20,458.00 |
| Apr 27 2024 | 0.000308 | -0.000011 | -3.44% | 0.000319 | 0.000329 | 0.000304 | 25,772.00 |
| Apr 26 2024 | 0.00032 | 0.00000500 | 1.59% | 0.000315 | 0.000338 | 0.000303 | 27,116.00 |
| Apr 25 2024 | 0.000315 | -0.00000500 | -1.56% | 0.000319 | 0.000331 | 0.000291 | 36,306.00 |
| Apr 24 2024 | 0.000321 | 0.00001 | 3.22% | 0.00031 | 0.000323 | 0.000296 | 28,395.00 |
| Apr 23 2024 | 0.000311 | -0.00000042 | -0.14% | 0.000312 | 0.000326 | 0.0003 | 24,454.00 |
| Apr 22 2024 | 0.000311 | -0.00000500 | -1.58% | 0.000318 | 0.000385 | 0.000299 | 26,861.00 |
| Apr 21 2024 | 0.000316 | -0.00000200 | -0.63% | 0.000318 | 0.000354 | 0.000301 | 22,166.00 |
| Apr 20 2024 | 0.000318 | -0.00000800 | -2.45% | 0.000326 | 0.000344 | 0.000281 | 25,252.00 |
| Apr 19 2024 | 0.000327 | 0.00000036 | 0.11% | 0.000326 | 0.000455 | 0.000293 | 43,536.00 |
| Apr 18 2024 | 0.000326 | -0.00000900 | -2.68% | 0.000335 | 0.000344 | 0.000312 | 35,497.00 |
| Apr 17 2024 | 0.000335 | 0.000013 | 4.03% | 0.000325 | 0.000362 | 0.00031 | 38,537.00 |
| Apr 16 2024 | 0.000323 | 0.00000100 | 0.31% | 0.000323 | 0.000404 | 0.000314 | 49,803.00 |
| Apr 15 2024 | 0.000322 | 0.00000600 | 1.90% | 0.000317 | 0.000367 | 0.000299 | 48,450.00 |
| Apr 14 2024 | 0.000315 | -0.000013 | -3.95% | 0.000332 | 0.000365 | 0.0003 | 34,923.00 |
| Apr 13 2024 | 0.000329 | 0.000019 | 6.14% | 0.00031 | 0.000399 | 0.000294 | 42,379.00 |
| Apr 12 2024 | 0.000309 | 0.000024 | 8.43% | 0.000285 | 0.000318 | 0.00027 | 43,855.00 |
| Apr 11 2024 | 0.000285 | 0.00000400 | 1.42% | 0.000282 | 0.000299 | 0.000268 | 32,876.00 |
| Apr 10 2024 | 0.000281 | -0.00000400 | -1.40% | 0.000286 | 0.000294 | 0.000265 | 39,343.00 |
| Apr 09 2024 | 0.000285 | 0.000016 | 5.94% | 0.000271 | 0.000308 | 0.000264 | 31,062.00 |
| Apr 08 2024 | 0.000269 | -0.000021 | -7.24% | 0.00029 | 0.000301 | 0.000244 | 26,196.00 |
| Apr 07 2024 | 0.00029 | -0.00000700 | -2.36% | 0.000297 | 0.000304 | 0.000285 | 22,419.00 |
| Apr 06 2024 | 0.000297 | -0.00000500 | -1.66% | 0.0003 | 0.000321 | 0.000286 | 17,298.00 |
| Apr 05 2024 | 0.000302 | 0.00000200 | 0.67% | 0.000299 | 0.000591 | 0.000294 | 23,270.00 |
| Apr 04 2024 | 0.000299 | -0.00000300 | -0.99% | 0.000302 | 0.000338 | 0.000284 | 26,576.00 |
| Apr 03 2024 | 0.000302 | -0.00000300 | -0.98% | 0.000305 | 0.000318 | 0.000286 | 23,716.00 |
| Apr 02 2024 | 0.000305 | 0.000021 | 7.41% | 0.000286 | 0.000504 | 0.000282 | 37,536.00 |
| Apr 01 2024 | 0.000283 | 0.00001 | 3.65% | 0.000275 | 0.000297 | 0.000263 | 29,709.00 |
| Mar 31 2024 | 0.000274 | -0.000012 | -4.20% | 0.000284 | 0.000293 | 0.000263 | 16,586.00 |
| Mar 30 2024 | 0.000286 | 0.00000300 | 1.06% | 0.000283 | 0.000292 | 0.000272 | 17,502.00 |
| Mar 29 2024 | 0.000283 | 0.00000200 | 0.71% | 0.000279 | 0.000298 | 0.000267 | 17,594.00 |
| Mar 28 2024 | 0.000281 | -0.00000600 | -2.09% | 0.000285 | 0.0003 | 0.000265 | 18,183.00 |
| Mar 27 2024 | 0.000287 | 0.00000800 | 2.87% | 0.000278 | 0.000312 | 0.000263 | 25,649.00 |
| Mar 26 2024 | 0.000278 | 0.00000200 | 0.72% | 0.000278 | 0.000305 | 0.00026 | 24,254.00 |
| Mar 25 2024 | 0.000276 | -0.000014 | -4.82% | 0.000289 | 0.000302 | 0.000218 | 30,632.00 |
| Mar 24 2024 | 0.00029 | -0.00000600 | -2.02% | 0.000299 | 0.000304 | 0.000288 | 27,984.00 |
| Mar 23 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000301 | 0.000343 | 0.00029 | 36,205.00 |
| Mar 22 2024 | 0.000303 | 0.000016 | 5.57% | 0.000287 | 0.000307 | 0.000279 | 12,949.00 |
| Mar 21 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000285 | 0.000293 | 0.000279 | 166.00 |
| Mar 20 2024 | 0.000285 | -0.000032 | -10.12% | 0.000314 | 0.000328 | 0.000283 | 7,167.00 |
| Mar 19 2024 | 0.000316 | 0.000033 | 11.67% | 0.000283 | 0.000317 | 0.000278 | 11,476.00 |
| Mar 18 2024 | 0.000283 | 0.00000800 | 2.91% | 0.000274 | 0.000334 | 0.000264 | 29,922.00 |
| Mar 17 2024 | 0.000275 | -0.00000800 | -2.82% | 0.000284 | 0.000299 | 0.000268 | 38,859.00 |
| Mar 16 2024 | 0.000283 | 0.000016 | 6.00% | 0.000267 | 0.000287 | 0.00026 | 38,702.00 |
| Mar 15 2024 | 0.000267 | 0.00000800 | 3.10% | 0.000258 | 0.000291 | 0.000254 | 33,278.00 |
| Mar 14 2024 | 0.000258 | 0.00000900 | 3.61% | 0.00025 | 0.000286 | 0.000244 | 25,471.00 |
| Mar 13 2024 | 0.000249 | -0.00000400 | -1.58% | 0.000252 | 0.000256 | 0.000233 | 21,216.00 |
| Mar 12 2024 | 0.000253 | 0.00000700 | 2.85% | 0.000246 | 0.000262 | 0.000223 | 24,866.00 |
| Mar 11 2024 | 0.000246 | -0.000013 | -5.03% | 0.000257 | 0.000314 | 0.000244 | 20,552.00 |
| Mar 10 2024 | 0.000259 | 0.00000300 | 1.17% | 0.000255 | 0.000272 | 0.00025 | 178.00 |
| Mar 09 2024 | 0.000256 | -0.00000200 | -0.78% | 0.000258 | 0.000262 | 0.000243 | 10,517.00 |
| Mar 08 2024 | 0.000258 | -0.00000032 | -0.12% | 0.000259 | 0.000265 | 0.000249 | 16,450.00 |
| Mar 07 2024 | 0.000258 | -0.00000400 | -1.53% | 0.000262 | 0.000289 | 0.000228 | 15,690.00 |
| Mar 06 2024 | 0.000261 | -0.000022 | -7.77% | 0.000279 | 0.000344 | 0.000211 | 20,581.00 |
| Mar 05 2024 | 0.000283 | 0.00000800 | 2.90% | 0.000276 | 0.000314 | 0.000258 | 53,159.00 |
| Mar 04 2024 | 0.000276 | -0.000012 | -4.18% | 0.000286 | 0.000328 | 0.000272 | 32,413.00 |
| Mar 03 2024 | 0.000287 | -0.00000500 | -1.71% | 0.000293 | 0.000307 | 0.000274 | 16,990.00 |
| Mar 02 2024 | 0.000292 | 0.00000046 | 0.16% | 0.000291 | 0.000332 | 0.000284 | 13,228.00 |
| Mar 01 2024 | 0.000292 | -0.00000700 | -2.35% | 0.000298 | 0.000387 | 0.000277 | 12,746.00 |
| Feb 29 2024 | 0.000298 | 0.00000200 | 0.68% | 0.000297 | 0.000306 | 0.000249 | 18,929.00 |
| Feb 28 2024 | 0.000296 | -0.000012 | -3.89% | 0.000307 | 0.000331 | 0.000286 | 26,245.00 |
| Feb 27 2024 | 0.000309 | -0.00000500 | -1.59% | 0.000315 | 0.000319 | 0.000282 | 16,449.00 |
| Feb 26 2024 | 0.000314 | -0.00000900 | -2.79% | 0.000321 | 0.000353 | 0.000307 | 30,071.00 |
| Feb 25 2024 | 0.000323 | -0.00001 | -3.00% | 0.000333 | 0.000339 | 0.000319 | 15,643.00 |
| Feb 24 2024 | 0.000333 | -0.00000800 | -2.34% | 0.000343 | 0.000351 | 0.000328 | 16,389.00 |
| Feb 23 2024 | 0.000342 | 0.00000500 | 1.49% | 0.000337 | 0.000348 | 0.000315 | 24,181.00 |
| Feb 22 2024 | 0.000337 | -0.00000046 | -0.14% | 0.000336 | 0.000346 | 0.000329 | 22,864.00 |
| Feb 21 2024 | 0.000337 | 0.00000700 | 2.12% | 0.000332 | 0.000358 | 0.000321 | 36,564.00 |
