Register for real-time alerts, custom portfolio, and market moversETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 3,115.53 | 8.34 | 0.27% | 3,101.84 | 3,154.13 | 3,095.98 | 2,604.00 |
| May 03 2024 | 3,107.19 | 116.80 | 3.91% | 2,988.09 | 3,116.11 | 2,963.19 | 2,867.00 |
| May 02 2024 | 2,990.39 | 10.42 | 0.35% | 2,979.67 | 3,015.12 | 2,900.60 | 3,245.00 |
| May 01 2024 | 2,979.97 | -43.61 | -1.44% | 3,012.85 | 3,015.60 | 2,850.59 | 3,627.00 |
| Apr 30 2024 | 3,023.58 | -195.93 | -6.09% | 3,209.81 | 3,231.93 | 2,937.95 | 3,184.00 |
| Apr 29 2024 | 3,219.51 | -37.08 | -1.14% | 3,272.34 | 3,285.90 | 3,132.99 | 2,030.00 |
| Apr 28 2024 | 3,256.59 | 1.59 | 0.05% | 3,255.45 | 3,347.27 | 3,254.66 | 2,088.00 |
| Apr 27 2024 | 3,255.00 | 123.33 | 3.94% | 3,132.81 | 3,257.54 | 3,092.87 | 1,870.00 |
| Apr 26 2024 | 3,131.67 | -27.48 | -0.87% | 3,156.27 | 3,158.13 | 3,108.48 | 1,933.00 |
| Apr 25 2024 | 3,159.15 | 17.76 | 0.57% | 3,137.76 | 3,189.20 | 3,090.30 | 2,656.00 |
| Apr 24 2024 | 3,141.39 | -76.79 | -2.39% | 3,223.45 | 3,280.49 | 3,126.67 | 2,381.00 |
| Apr 23 2024 | 3,218.18 | 4.71 | 0.15% | 3,198.75 | 3,246.80 | 3,159.02 | 1,818.00 |
| Apr 22 2024 | 3,213.47 | 66.24 | 2.10% | 3,147.51 | 3,230.69 | 3,130.11 | 2,684.00 |
| Apr 21 2024 | 3,147.23 | -12.91 | -0.41% | 3,146.05 | 3,191.84 | 3,125.98 | 1,936.00 |
| Apr 20 2024 | 3,160.14 | 94.40 | 3.08% | 3,051.79 | 3,165.37 | 3,020.98 | 1,614.00 |
| Apr 19 2024 | 3,065.74 | 1.23 | 0.04% | 3,062.54 | 3,114.86 | 2,891.89 | 3,780.00 |
| Apr 18 2024 | 3,064.51 | 82.43 | 2.76% | 2,978.31 | 3,087.50 | 2,957.19 | 3,637.00 |
| Apr 17 2024 | 2,982.08 | -107.40 | -3.48% | 3,079.89 | 3,113.36 | 2,945.12 | 3,094.00 |
| Apr 16 2024 | 3,089.48 | -9.06 | -0.29% | 3,096.20 | 3,120.26 | 3,009.34 | 2,865.00 |
| Apr 15 2024 | 3,098.54 | -54.28 | -1.72% | 3,145.50 | 3,258.14 | 3,037.14 | 3,174.00 |
| Apr 14 2024 | 3,152.82 | 120.82 | 3.98% | 3,014.85 | 3,162.08 | 2,931.75 | 3,866.00 |
| Apr 13 2024 | 3,032.00 | -194.90 | -6.04% | 3,230.77 | 3,293.60 | 2,887.88 | 2,221.00 |
| Apr 12 2024 | 3,226.90 | -275.03 | -7.85% | 3,502.53 | 3,545.33 | 3,210.34 | 2,195.00 |
| Apr 11 2024 | 3,501.93 | -43.26 | -1.22% | 3,539.79 | 3,609.78 | 3,491.13 | 2,648.00 |
| Apr 10 2024 | 3,545.19 | 52.07 | 1.49% | 3,500.60 | 3,556.87 | 3,431.93 | 2,490.00 |
| Apr 09 2024 | 3,493.12 | -203.15 | -5.50% | 3,700.15 | 3,712.93 | 3,486.43 | 2,681.00 |
| Apr 08 2024 | 3,696.27 | 243.27 | 7.05% | 3,450.39 | 3,719.14 | 3,414.94 | 2,559.00 |
| Apr 07 2024 | 3,453.00 | 92.37 | 2.75% | 3,355.09 | 3,454.40 | 3,347.30 | 2,088.00 |
| Apr 06 2024 | 3,360.63 | 37.18 | 1.12% | 3,318.87 | 3,384.35 | 3,314.19 | 2,569.00 |
| Apr 05 2024 | 3,323.45 | -4.72 | -0.14% | 3,325.57 | 3,339.02 | 3,233.92 | 3,713.00 |
| Apr 04 2024 | 3,328.17 | 10.50 | 0.32% | 3,307.11 | 3,425.71 | 3,268.99 | 3,503.00 |
| Apr 03 2024 | 3,317.67 | 41.69 | 1.27% | 3,281.70 | 3,358.98 | 3,251.01 | 3,630.00 |
| Apr 02 2024 | 3,275.98 | -233.77 | -6.66% | 3,504.77 | 3,505.51 | 3,242.06 | 4,038.00 |
| Apr 01 2024 | 3,509.75 | -136.61 | -3.75% | 3,642.64 | 3,642.64 | 3,427.75 | 4,039.00 |
| Mar 31 2024 | 3,646.36 | 143.00 | 4.08% | 3,505.54 | 3,647.83 | 3,505.16 | 2,661.00 |
| Mar 30 2024 | 3,503.36 | -12.81 | -0.36% | 3,508.76 | 3,560.31 | 3,487.10 | 1,686.00 |
| Mar 29 2024 | 3,516.17 | -48.07 | -1.35% | 3,560.25 | 3,575.14 | 3,478.52 | 2,236.00 |
| Mar 28 2024 | 3,564.24 | 75.04 | 2.15% | 3,496.70 | 3,602.71 | 3,475.78 | 3,241.00 |
| Mar 27 2024 | 3,489.20 | -105.30 | -2.93% | 3,587.86 | 3,626.17 | 3,471.36 | 961.00 |
| Mar 26 2024 | 3,594.50 | -2.13 | -0.06% | 3,590.69 | 3,672.03 | 3,551.66 | 1,195.00 |
| Mar 25 2024 | 3,596.63 | 141.88 | 4.11% | 3,448.49 | 3,646.57 | 3,432.19 | 1,030.00 |
| Mar 24 2024 | 3,454.75 | 95.07 | 2.83% | 3,333.16 | 3,455.99 | 3,304.46 | 1,165.00 |
| Mar 23 2024 | 3,359.68 | 46.31 | 1.40% | 3,328.34 | 3,422.94 | 3,281.65 | 1,020.00 |
| Mar 22 2024 | 3,313.37 | -173.68 | -4.98% | 3,499.69 | 3,529.85 | 3,253.21 | 1,197.00 |
| Mar 21 2024 | 3,487.05 | -37.00 | -1.05% | 3,507.42 | 3,586.71 | 3,412.56 | 1,109.00 |
| Mar 20 2024 | 3,524.05 | 348.33 | 10.97% | 3,175.67 | 3,524.51 | 3,072.46 | 1,700.00 |
| Mar 19 2024 | 3,175.72 | -360.56 | -10.20% | 3,515.78 | 3,531.02 | 3,171.41 | 1,480.00 |
| Mar 18 2024 | 3,536.28 | -109.40 | -3.00% | 3,635.76 | 3,641.16 | 3,474.19 | 1,026.00 |
| Mar 17 2024 | 3,645.68 | 135.12 | 3.85% | 3,536.14 | 3,657.73 | 3,457.95 | 1,076.00 |
| Mar 16 2024 | 3,510.56 | -224.43 | -6.01% | 3,743.41 | 3,770.44 | 3,506.39 | 935.00 |
| Mar 15 2024 | 3,734.99 | -153.61 | -3.95% | 3,886.60 | 3,925.49 | 3,628.78 | 977.00 |
| Mar 14 2024 | 3,888.60 | -117.66 | -2.94% | 4,006.62 | 4,010.52 | 3,750.09 | 751.00 |
| Mar 13 2024 | 4,006.26 | 32.63 | 0.82% | 3,978.54 | 4,076.30 | 3,944.84 | 730.00 |
| Mar 12 2024 | 3,973.63 | -96.85 | -2.38% | 4,071.80 | 4,077.21 | 3,852.73 | 750.00 |
| Mar 11 2024 | 4,070.48 | 198.79 | 5.13% | 3,879.06 | 4,077.53 | 3,809.58 | 743.00 |
| Mar 10 2024 | 3,871.69 | -33.14 | -0.85% | 3,906.55 | 3,955.29 | 3,827.90 | 704.00 |
| Mar 09 2024 | 3,904.83 | 24.66 | 0.64% | 3,882.37 | 3,937.87 | 3,875.76 | 748.00 |
| Mar 08 2024 | 3,880.17 | 18.65 | 0.48% | 3,872.34 | 3,983.33 | 3,841.68 | 967.00 |
| Mar 07 2024 | 3,861.52 | 46.13 | 1.21% | 3,822.10 | 3,922.27 | 3,744.91 | 853.00 |
| Mar 06 2024 | 3,815.39 | 267.69 | 7.55% | 3,558.13 | 3,877.54 | 3,504.89 | 1,035.00 |
| Mar 05 2024 | 3,547.70 | -89.32 | -2.46% | 3,625.36 | 3,812.38 | 3,380.13 | 1,112.00 |
| Mar 04 2024 | 3,637.02 | 157.01 | 4.51% | 3,488.21 | 3,637.63 | 3,464.46 | 3,345.00 |
| Mar 03 2024 | 3,480.01 | 59.54 | 1.74% | 3,421.58 | 3,488.16 | 3,383.14 | 2,872.00 |
| Mar 02 2024 | 3,420.47 | -17.54 | -0.51% | 3,435.89 | 3,454.01 | 3,400.97 | 2,543.00 |
| Mar 01 2024 | 3,438.01 | 83.63 | 2.49% | 3,343.41 | 3,441.18 | 3,342.40 | 3,322.00 |
| Feb 29 2024 | 3,354.38 | -19.41 | -0.58% | 3,381.98 | 3,518.77 | 3,309.45 | 4,094.00 |
| Feb 28 2024 | 3,373.79 | 130.04 | 4.01% | 3,243.04 | 3,450.00 | 3,233.13 | 3,507.00 |
| Feb 27 2024 | 3,243.75 | 73.12 | 2.31% | 3,177.41 | 3,279.49 | 3,167.22 | 3,554.00 |
| Feb 26 2024 | 3,170.63 | 58.42 | 1.88% | 3,114.13 | 3,189.68 | 3,039.10 | 3,337.00 |
| Feb 25 2024 | 3,112.21 | 126.80 | 4.25% | 2,992.56 | 3,113.45 | 2,985.67 | 3,469.00 |
| Feb 24 2024 | 2,985.41 | 63.70 | 2.18% | 2,926.15 | 3,000.66 | 2,907.16 | 3,336.00 |
| Feb 23 2024 | 2,921.71 | -57.93 | -1.94% | 2,971.25 | 2,991.29 | 2,915.84 | 4,265.00 |
| Feb 22 2024 | 2,979.64 | 9.23 | 0.31% | 2,966.55 | 3,022.99 | 2,909.95 | 3,988.00 |
| Feb 21 2024 | 2,970.41 | -41.93 | -1.39% | 3,014.92 | 3,015.74 | 2,890.40 | 4,202.00 |
| Feb 20 2024 | 3,012.34 | 58.93 | 2.00% | 2,946.82 | 3,012.35 | 2,881.39 | 4,612.00 |
| Feb 19 2024 | 2,953.41 | 78.59 | 2.73% | 2,879.85 | 2,976.49 | 2,864.30 | 5,916.00 |
| Feb 18 2024 | 2,874.82 | 88.50 | 3.18% | 2,786.01 | 2,890.17 | 2,767.26 | 4,989.00 |
| Feb 17 2024 | 2,786.32 | -18.68 | -0.67% | 2,802.32 | 2,802.82 | 2,719.61 | 4,520.00 |
| Feb 16 2024 | 2,805.00 | -16.16 | -0.57% | 2,822.44 | 2,854.57 | 2,759.03 | 5,265.00 |
| Feb 15 2024 | 2,821.16 | 45.66 | 1.65% | 2,773.75 | 2,866.96 | 2,770.63 | 5,214.00 |
| Feb 14 2024 | 2,775.50 | 133.59 | 5.06% | 2,639.70 | 2,782.17 | 2,620.75 | 4,415.00 |
| Feb 13 2024 | 2,641.91 | -18.38 | -0.69% | 2,667.97 | 2,685.02 | 2,609.47 | 4,722.00 |
| Feb 12 2024 | 2,660.29 | 154.59 | 6.17% | 2,506.95 | 2,663.20 | 2,479.00 | 5,317.00 |
| Feb 11 2024 | 2,505.70 | 5.13 | 0.21% | 2,501.18 | 2,536.54 | 2,493.51 | 3,958.00 |
| Feb 10 2024 | 2,500.57 | 13.56 | 0.55% | 2,488.44 | 2,516.31 | 2,477.82 | 3,634.00 |
| Feb 09 2024 | 2,487.01 | 67.32 | 2.78% | 2,420.25 | 2,521.00 | 2,420.02 | 5,432.00 |
| Feb 08 2024 | 2,419.69 | -4.44 | -0.18% | 2,425.31 | 2,460.59 | 2,419.58 | 4,518.00 |
| Feb 07 2024 | 2,424.13 | 51.17 | 2.16% | 2,372.99 | 2,439.77 | 2,358.40 | 3,653.00 |
| Feb 06 2024 | 2,372.96 | 71.30 | 3.10% | 2,301.51 | 2,388.60 | 2,299.23 | 3,873.00 |
| Feb 05 2024 | 2,301.66 | 10.60 | 0.46% | 2,289.80 | 2,334.32 | 2,277.78 | 5,197.00 |
| Feb 04 2024 | 2,291.06 | -3.72 | -0.16% | 2,296.70 | 2,311.38 | 2,274.66 | 4,152.00 |
| Feb 03 2024 | 2,294.78 | -11.91 | -0.52% | 2,309.07 | 2,326.94 | 2,294.11 | 3,729.00 |
