Register for real-time alerts, custom portfolio, and market movers
ETHWUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 2.46 | -0.100 | -3.96% | 2.52 | 2.54 | 2.44 | 179.00 |
| Jul 27 2024 | 2.56 | -0.010 | -0.47% | 2.54 | 2.59 | 2.50 | 131.00 |
| Jul 26 2024 | 2.58 | 0.120 | 4.90% | 2.45 | 2.59 | 2.43 | 94.00 |
| Jul 25 2024 | 2.45 | -0.130 | -5.01% | 2.61 | 2.62 | 2.35 | 23.00 |
| Jul 24 2024 | 2.58 | -0.110 | -4.23% | 2.70 | 2.76 | 2.56 | 553.00 |
| Jul 23 2024 | 2.70 | 0.120 | 4.73% | 2.58 | 2.89 | 2.58 | 417.00 |
| Jul 22 2024 | 2.58 | -0.190 | -6.96% | 2.76 | 2.79 | 2.58 | 123.00 |
| Jul 21 2024 | 2.77 | 0.010 | 0.21% | 2.73 | 2.77 | 2.64 | 85.00 |
| Jul 20 2024 | 2.76 | 0.050 | 1.97% | 2.72 | 2.76 | 2.68 | 13.00 |
| Jul 19 2024 | 2.71 | 0.060 | 2.09% | 2.63 | 2.74 | 2.62 | 116.00 |
| Jul 18 2024 | 2.65 | 0.040 | 1.39% | 2.61 | 2.67 | 2.56 | 125.00 |
| Jul 17 2024 | 2.62 | 0.010 | 0.56% | 2.63 | 2.72 | 2.61 | 148.00 |
| Jul 16 2024 | 2.60 | -0.030 | -0.98% | 2.60 | 2.64 | 2.45 | 71.00 |
| Jul 15 2024 | 2.63 | 0.250 | 10.50% | 2.36 | 2.64 | 2.36 | 105.00 |
| Jul 14 2024 | 2.38 | 0.070 | 2.91% | 2.31 | 2.38 | 2.31 | 137.00 |
| Jul 13 2024 | 2.31 | -0.010 | -0.57% | 2.31 | 2.34 | 2.28 | 62.00 |
| Jul 12 2024 | 2.33 | 0.060 | 2.86% | 2.28 | 2.33 | 2.20 | 24.00 |
| Jul 11 2024 | 2.26 | -0.010 | -0.55% | 2.27 | 2.33 | 2.24 | 93.00 |
| Jul 10 2024 | 2.27 | 0.00 | 0.00% | 2.26 | 2.30 | 2.23 | 130.00 |
| Jul 09 2024 | 2.27 | 0.060 | 2.73% | 2.20 | 2.28 | 2.20 | 208.00 |
| Jul 08 2024 | 2.21 | 0.070 | 3.33% | 2.12 | 2.28 | 2.04 | 279.00 |
| Jul 07 2024 | 2.14 | -0.130 | -5.72% | 2.30 | 2.30 | 2.09 | 349.00 |
| Jul 06 2024 | 2.27 | 0.090 | 4.11% | 2.16 | 2.31 | 2.15 | 171.00 |
| Jul 05 2024 | 2.18 | 0.080 | 3.59% | 1.99 | 2.25 | 1.89 | 614.00 |
| Jul 04 2024 | 2.11 | -0.290 | -12.19% | 2.43 | 2.45 | 2.11 | 168.00 |
| Jul 03 2024 | 2.40 | -0.080 | -3.20% | 2.51 | 2.52 | 2.35 | 142.00 |
| Jul 02 2024 | 2.48 | -0.010 | -0.55% | 2.47 | 2.52 | 2.45 | 48.00 |
| Jul 01 2024 | 2.49 | 0.020 | 0.66% | 2.48 | 2.53 | 2.46 | 1,241.00 |
| Jun 30 2024 | 2.48 | 0.160 | 6.78% | 2.34 | 2.48 | 2.32 | 562.00 |
| Jun 29 2024 | 2.32 | -0.050 | -2.07% | 2.37 | 2.42 | 2.32 | 263.00 |
| Jun 28 2024 | 2.37 | -0.070 | -2.90% | 2.43 | 2.49 | 2.36 | 48.00 |
| Jun 27 2024 | 2.44 | 0.040 | 1.71% | 2.37 | 2.48 | 2.35 | 123.00 |
| Jun 26 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| Jun 25 2024 | 2.40 | 0.050 | 2.09% | 2.33 | 2.42 | 2.32 | 89.00 |
| Jun 24 2024 | 2.35 | 0.030 | 1.11% | 2.34 | 2.37 | 2.23 | 93.00 |
| Jun 23 2024 | 2.32 | -0.070 | -2.82% | 2.43 | 2.45 | 2.32 | 60.00 |
| Jun 22 2024 | 2.39 | -0.010 | -0.62% | 2.39 | 2.42 | 2.36 | 98.00 |
| Jun 21 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| Jun 20 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| Jun 19 2024 | 2.40 | 0.020 | 0.68% | 2.38 | 2.50 | 2.36 | 1,126.00 |
| Jun 18 2024 | 2.39 | -0.590 | -19.92% | 2.71 | 2.72 | 2.33 | 115.00 |
| Jun 17 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| Jun 16 2024 | 2.98 | 0.010 | 0.44% | 2.96 | 3.02 | 2.91 | 111.00 |
| Jun 15 2024 | 2.97 | 0.020 | 0.54% | 2.96 | 3.02 | 2.92 | 18.00 |
| Jun 14 2024 | 2.95 | -0.020 | -0.76% | 2.99 | 3.07 | 2.87 | 45.00 |
| Jun 13 2024 | 2.98 | -0.210 | -6.58% | 3.19 | 3.19 | 2.96 | 636.00 |
| Jun 12 2024 | 3.18 | 0.070 | 2.12% | 3.13 | 3.26 | 3.10 | 54.00 |
| Jun 11 2024 | 3.12 | -0.140 | -4.39% | 3.26 | 3.29 | 3.04 | 1,794.00 |
| Jun 10 2024 | 3.26 | 0.020 | 0.72% | 3.22 | 3.34 | 3.19 | 270.00 |
| Jun 09 2024 | 3.24 | 0.060 | 1.87% | 3.19 | 3.28 | 3.15 | 154.00 |
| Jun 08 2024 | 3.18 | -0.120 | -3.76% | 3.29 | 3.33 | 3.14 | 311.00 |
| Jun 07 2024 | 3.30 | -0.350 | -9.62% | 3.63 | 3.67 | 3.17 | 212.00 |
| Jun 06 2024 | 3.65 | -0.060 | -1.69% | 3.70 | 3.74 | 3.58 | 258.00 |
| Jun 05 2024 | 3.72 | 0.150 | 4.06% | 3.58 | 3.78 | 3.55 | 146.00 |
| Jun 04 2024 | 3.57 | 0.070 | 2.06% | 3.52 | 3.59 | 3.47 | 46.00 |
| Jun 03 2024 | 3.50 | 0.050 | 1.38% | 3.47 | 3.62 | 3.46 | 416.00 |
| Jun 02 2024 | 3.45 | -0.060 | -1.66% | 3.51 | 3.54 | 3.42 | 169.00 |
| Jun 01 2024 | 3.51 | -0.090 | -2.40% | 3.59 | 3.59 | 3.49 | 22.00 |
| May 31 2024 | 3.60 | 0.050 | 1.54% | 3.60 | 3.67 | 3.53 | 271.00 |
| May 30 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0.00 |
| May 29 2024 | 3.54 | -0.160 | -4.23% | 3.70 | 3.71 | 3.52 | 487.00 |
| May 28 2024 | 3.70 | -0.110 | -3.01% | 3.79 | 3.80 | 3.64 | 317.00 |
| May 27 2024 | 3.81 | 0.060 | 1.64% | 3.76 | 3.93 | 3.75 | 541.00 |
| May 26 2024 | 3.75 | 0.010 | 0.28% | 3.72 | 3.84 | 3.69 | 641.00 |
| May 25 2024 | 3.74 | 0.050 | 1.28% | 3.72 | 3.78 | 3.68 | 590.00 |
| May 24 2024 | 3.69 | -0.080 | -2.23% | 3.76 | 3.88 | 3.64 | 12.00 |
| May 23 2024 | 3.78 | -0.040 | -1.00% | 3.81 | 3.98 | 3.71 | 715.00 |
| May 22 2024 | 3.82 | 0.020 | 0.42% | 3.81 | 3.87 | 3.66 | 299.00 |
| May 21 2024 | 3.80 | 0.520 | 15.98% | 3.68 | 3.94 | 3.66 | 667.00 |
| May 20 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| May 19 2024 | 3.28 | -0.220 | -6.25% | 3.49 | 3.52 | 3.23 | 114.00 |
| May 18 2024 | 3.50 | 0.030 | 0.72% | 3.46 | 3.53 | 3.42 | 236.00 |
| May 17 2024 | 3.47 | 0.080 | 2.43% | 3.38 | 3.54 | 3.31 | 110.00 |
| May 16 2024 | 3.39 | 0.010 | 0.19% | 3.38 | 3.44 | 3.26 | 155.00 |
| May 15 2024 | 3.38 | 0.270 | 8.56% | 3.12 | 3.41 | 3.10 | 21.00 |
| May 14 2024 | 3.12 | -0.140 | -4.25% | 3.25 | 3.27 | 3.11 | 740.00 |
| May 13 2024 | 3.25 | -0.050 | -1.50% | 3.33 | 3.36 | 3.14 | 25.00 |
| May 12 2024 | 3.30 | 0.020 | 0.73% | 3.29 | 3.41 | 3.26 | 307.00 |
| May 11 2024 | 3.28 | -0.040 | -1.30% | 3.31 | 3.36 | 3.28 | 222.00 |
| May 10 2024 | 3.32 | -0.260 | -7.24% | 3.59 | 3.61 | 3.30 | 214.00 |
| May 09 2024 | 3.58 | -0.280 | -7.36% | 3.51 | 3.59 | 3.42 | 135.00 |
| May 08 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| May 07 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| May 06 2024 | 3.87 | 0.270 | 7.65% | 3.87 | 3.87 | 3.87 | 0.00 |
| May 05 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| May 04 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| May 03 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| May 02 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| May 01 2024 | 3.59 | -0.010 | -0.37% | 3.47 | 3.60 | 3.47 | 0.00 |
| Apr 30 2024 | 3.61 | -0.230 | -6.04% | 3.59 | 3.61 | 3.59 | 0.00 |
