Register for real-time alerts, custom portfolio, and market moversETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3,090.68 | 145.94 | 4.96% | 2,949.93 | 3,114.64 | 2,939.31 | 3,207.00 |
| May 16 2024 | 2,944.74 | -91.95 | -3.03% | 3,030.12 | 3,040.77 | 2,927.83 | 5,139.00 |
| May 15 2024 | 3,036.69 | 154.53 | 5.36% | 2,885.74 | 3,039.66 | 2,863.76 | 5,446.00 |
| May 14 2024 | 2,882.16 | -66.33 | -2.25% | 2,951.35 | 2,956.49 | 2,878.31 | 5,252.00 |
| May 13 2024 | 2,948.49 | 15.48 | 0.53% | 2,942.45 | 2,995.46 | 2,873.19 | 6,226.00 |
| May 12 2024 | 2,933.01 | 22.75 | 0.78% | 2,921.96 | 2,948.64 | 2,902.47 | 2,987.00 |
| May 11 2024 | 2,910.26 | 0.330 | 0.01% | 2,913.03 | 2,935.91 | 2,898.45 | 2,512.00 |
| May 10 2024 | 2,909.93 | -127.58 | -4.20% | 3,024.95 | 3,049.65 | 2,892.34 | 4,158.00 |
| May 09 2024 | 3,037.51 | -104.71 | -3.33% | 2,978.13 | 3,039.68 | 2,956.25 | 5,852.00 |
| May 08 2024 | 3,142.22 | 0.00 | 0.00% | 3,142.22 | 3,142.22 | 3,142.22 | 0.00 |
| May 07 2024 | 3,142.22 | 0.00 | 0.00% | 3,142.22 | 3,142.22 | 3,142.22 | 0.00 |
| May 06 2024 | 3,142.22 | 206.24 | 7.02% | 3,143.58 | 3,143.63 | 3,141.99 | 30.00 |
| May 05 2024 | 2,935.98 | 0.00 | 0.00% | 2,935.98 | 2,935.98 | 2,935.98 | 0.00 |
| May 04 2024 | 2,935.98 | 0.00 | 0.00% | 2,935.98 | 2,935.98 | 2,935.98 | 0.00 |
| May 03 2024 | 2,935.98 | 0.00 | 0.00% | 2,935.98 | 2,935.98 | 2,935.98 | 0.00 |
| May 02 2024 | 2,935.98 | 0.00 | 0.00% | 2,935.98 | 2,935.98 | 2,935.98 | 0.00 |
| May 01 2024 | 2,935.98 | -35.97 | -1.21% | 2,891.40 | 2,955.29 | 2,891.40 | 336.00 |
| Apr 30 2024 | 2,971.95 | -195.50 | -6.17% | 2,972.12 | 2,979.61 | 2,971.71 | 234.00 |
| Apr 29 2024 | 3,167.45 | 14.15 | 0.45% | 3,170.99 | 3,171.14 | 3,164.97 | 85.00 |
| Apr 28 2024 | 3,153.30 | 0.00 | 0.00% | 3,153.30 | 3,153.30 | 3,153.30 | 0.00 |
| Apr 27 2024 | 3,153.30 | 0.00 | 0.00% | 3,153.30 | 3,153.30 | 3,153.30 | 0.00 |
| Apr 26 2024 | 3,153.30 | -5.59 | -0.18% | 3,122.18 | 3,154.04 | 3,116.07 | 226.00 |
| Apr 25 2024 | 3,158.89 | -15.73 | -0.50% | 3,157.61 | 3,158.89 | 3,155.13 | 85.00 |
| Apr 24 2024 | 3,174.62 | 0.00 | 0.00% | 3,174.62 | 3,174.62 | 3,174.62 | 0.00 |
| Apr 23 2024 | 3,174.62 | 72.10 | 2.32% | 3,176.16 | 3,176.21 | 3,173.78 | 46.00 |
| Apr 22 2024 | 3,102.52 | 0.00 | 0.00% | 3,102.52 | 3,102.52 | 3,102.52 | 0.00 |
| Apr 21 2024 | 3,102.52 | 0.00 | 0.00% | 3,102.52 | 3,102.52 | 3,102.52 | 0.00 |
| Apr 20 2024 | 3,102.52 | 0.00 | 0.00% | 3,102.52 | 3,102.52 | 3,102.52 | 0.00 |
| Apr 19 2024 | 3,102.52 | 33.88 | 1.10% | 3,105.35 | 3,107.05 | 3,095.78 | 222.00 |
| Apr 18 2024 | 3,068.64 | -5.36 | -0.17% | 3,061.23 | 3,070.92 | 3,054.23 | 198.00 |
| Apr 17 2024 | 3,074.00 | 0.00 | 0.00% | 3,074.00 | 3,074.00 | 3,074.00 | 0.00 |
| Apr 16 2024 | 3,074.00 | -39.80 | -1.28% | 3,043.56 | 3,074.35 | 3,043.56 | 476.00 |
| Apr 15 2024 | 3,113.80 | 174.53 | 5.94% | 3,118.93 | 3,146.41 | 3,096.71 | 582.00 |
| Apr 14 2024 | 2,939.27 | 0.00 | 0.00% | 2,939.27 | 2,939.27 | 2,939.27 | 0.00 |
| Apr 13 2024 | 2,939.27 | -570.75 | -16.26% | 3,183.46 | 3,232.40 | 2,899.84 | 639.00 |
| Apr 12 2024 | 3,510.02 | 0.00 | 0.00% | 3,510.02 | 3,510.02 | 3,510.02 | 0.00 |
| Apr 11 2024 | 3,510.02 | 6.40 | 0.18% | 3,536.38 | 3,562.43 | 3,503.20 | 158.00 |
| Apr 10 2024 | 3,503.62 | -13.19 | -0.38% | 3,420.40 | 3,507.72 | 3,420.40 | 596.00 |
| Apr 09 2024 | 3,516.81 | -177.31 | -4.80% | 3,510.36 | 3,518.34 | 3,504.05 | 195.00 |
| Apr 08 2024 | 3,694.12 | 241.34 | 6.99% | 3,687.62 | 3,697.71 | 3,687.17 | 202.00 |
| Apr 07 2024 | 3,452.78 | 80.31 | 2.38% | 3,400.45 | 3,453.91 | 3,375.48 | 1,410.00 |
| Apr 06 2024 | 3,372.47 | 0.00 | 0.00% | 3,372.47 | 3,372.47 | 3,372.47 | 0.00 |
| Apr 05 2024 | 3,372.47 | 0.00 | 0.00% | 3,372.47 | 3,372.47 | 3,372.47 | 0.00 |
| Apr 04 2024 | 3,372.47 | 27.41 | 0.82% | 3,347.70 | 3,375.96 | 3,345.25 | 182.00 |
| Apr 03 2024 | 3,345.06 | 81.38 | 2.49% | 3,345.06 | 3,346.73 | 3,341.24 | 143.00 |
| Apr 02 2024 | 3,263.68 | -265.78 | -7.53% | 3,274.03 | 3,275.24 | 3,260.81 | 265.00 |
| Apr 01 2024 | 3,529.46 | 0.00 | 0.00% | 3,529.46 | 3,529.46 | 3,529.46 | 0.00 |
| Mar 31 2024 | 3,529.46 | 0.00 | 0.00% | 3,529.46 | 3,529.46 | 3,529.46 | 0.00 |
| Mar 30 2024 | 3,529.46 | 9.95 | 0.28% | 3,536.20 | 3,537.26 | 3,527.53 | 115.00 |
| Mar 29 2024 | 3,519.51 | 28.43 | 0.81% | 3,575.66 | 3,575.66 | 3,489.76 | 445.00 |
| Mar 28 2024 | 3,491.08 | 0.00 | 0.00% | 3,491.08 | 3,491.08 | 3,491.08 | 0.00 |
| Mar 27 2024 | 3,491.08 | -101.75 | -2.83% | 3,608.43 | 3,653.54 | 3,487.30 | 965.00 |
| Mar 26 2024 | 3,592.83 | -38.95 | -1.07% | 3,596.90 | 3,668.64 | 3,560.45 | 1,264.00 |
| Mar 25 2024 | 3,631.78 | 192.95 | 5.61% | 3,427.60 | 3,634.88 | 3,426.28 | 672.00 |
| Mar 24 2024 | 3,438.83 | 76.08 | 2.26% | 3,349.75 | 3,440.43 | 3,337.18 | 357.00 |
| Mar 23 2024 | 3,362.75 | 76.65 | 2.33% | 3,321.10 | 3,363.47 | 3,321.10 | 33.00 |
| Mar 22 2024 | 3,286.10 | -206.29 | -5.91% | 3,513.30 | 3,519.79 | 3,285.28 | 751.00 |
| Mar 21 2024 | 3,492.39 | 24.58 | 0.71% | 3,535.98 | 3,542.04 | 3,489.49 | 400.00 |
| Mar 20 2024 | 3,467.81 | 176.13 | 5.35% | 3,180.47 | 3,469.83 | 3,132.63 | 1,890.00 |
| Mar 19 2024 | 3,291.68 | -200.64 | -5.75% | 3,389.30 | 3,396.37 | 3,204.76 | 1,758.00 |
| Mar 18 2024 | 3,492.32 | -156.60 | -4.29% | 3,611.32 | 3,615.17 | 3,474.14 | 861.00 |
| Mar 17 2024 | 3,648.92 | 125.24 | 3.55% | 3,565.11 | 3,653.88 | 3,431.72 | 508.00 |
| Mar 16 2024 | 3,523.68 | -197.18 | -5.30% | 3,758.77 | 3,765.06 | 3,518.53 | 711.00 |
| Mar 15 2024 | 3,720.86 | -168.14 | -4.32% | 3,786.34 | 3,786.34 | 3,593.54 | 877.00 |
| Mar 14 2024 | 3,889.00 | -115.33 | -2.88% | 4,005.08 | 4,006.58 | 3,842.98 | 952.00 |
| Mar 13 2024 | 4,004.33 | 24.21 | 0.61% | 3,983.07 | 4,078.06 | 3,946.24 | 12,301.00 |
| Mar 12 2024 | 3,980.12 | -85.40 | -2.10% | 4,075.76 | 4,092.27 | 3,850.01 | 25,398.00 |
| Mar 11 2024 | 4,065.52 | 184.91 | 4.76% | 3,888.29 | 4,082.42 | 3,720.31 | 24,252.00 |
| Mar 10 2024 | 3,880.61 | -6.55 | -0.17% | 3,899.97 | 3,964.35 | 3,804.97 | 14,977.00 |
| Mar 09 2024 | 3,887.16 | 0.00 | 0.00% | 3,887.16 | 3,887.16 | 3,887.16 | 0.00 |
| Mar 08 2024 | 3,887.16 | 18.75 | 0.48% | 3,866.74 | 3,994.53 | 3,824.59 | 30,560.00 |
| Mar 07 2024 | 3,868.41 | 52.46 | 1.37% | 3,821.57 | 3,934.35 | 3,735.02 | 32,030.00 |
| Mar 06 2024 | 3,815.95 | 266.03 | 7.49% | 3,557.31 | 3,900.96 | 3,499.37 | 47,516.00 |
| Mar 05 2024 | 3,549.92 | -76.38 | -2.11% | 3,629.95 | 3,822.69 | 3,200.85 | 78,906.00 |
| Mar 04 2024 | 3,626.30 | 136.66 | 3.92% | 3,481.34 | 3,640.45 | 3,428.75 | 48,575.00 |
| Mar 03 2024 | 3,489.64 | 68.43 | 2.00% | 3,417.47 | 3,492.18 | 3,360.87 | 26,526.00 |
| Mar 02 2024 | 3,421.21 | -11.86 | -0.35% | 3,429.32 | 3,459.78 | 3,393.68 | 23,500.00 |
| Mar 01 2024 | 3,433.07 | 92.66 | 2.77% | 3,345.38 | 3,450.31 | 3,345.38 | 34,576.00 |
| Feb 29 2024 | 3,340.41 | -43.76 | -1.29% | 3,383.26 | 3,523.01 | 3,299.61 | 36,717.00 |
| Feb 28 2024 | 3,384.17 | 140.45 | 4.33% | 3,242.62 | 3,487.80 | 3,186.53 | 48,582.00 |
| Feb 27 2024 | 3,243.72 | 67.10 | 2.11% | 3,178.08 | 3,288.34 | 3,164.99 | 38,514.00 |
| Feb 26 2024 | 3,176.62 | 63.10 | 2.03% | 3,108.58 | 3,196.04 | 3,036.58 | 36,038.00 |
| Feb 25 2024 | 3,113.52 | 121.22 | 4.05% | 2,990.21 | 3,118.93 | 2,983.61 | 32,035.00 |
| Feb 24 2024 | 2,992.30 | 69.88 | 2.39% | 2,921.06 | 3,004.92 | 2,906.22 | 22,443.00 |
| Feb 23 2024 | 2,922.42 | -50.61 | -1.70% | 2,973.22 | 2,993.81 | 2,906.39 | 35,680.00 |
| Feb 22 2024 | 2,973.03 | 3.50 | 0.12% | 2,959.79 | 3,037.51 | 2,906.42 | 53,198.00 |
| Feb 21 2024 | 2,969.53 | -42.36 | -1.41% | 3,014.28 | 3,017.10 | 2,869.08 | 47,472.00 |
| Feb 20 2024 | 3,011.89 | 68.59 | 2.33% | 2,944.04 | 3,032.92 | 2,874.25 | 62,947.00 |
| Feb 19 2024 | 2,943.30 | 64.75 | 2.25% | 2,879.23 | 2,984.55 | 2,856.70 | 51,465.00 |
| Feb 18 2024 | 2,878.55 | 93.01 | 3.34% | 2,784.36 | 2,895.00 | 2,764.37 | 34,971.00 |
| Feb 17 2024 | 2,785.54 | -16.46 | -0.59% | 2,801.23 | 2,804.37 | 2,718.87 | 29,795.00 |
