Register to chat with like-minded investors on our interactive forums.
ETHWETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.000871 | 0.000011 | 1.28% | 0.000862 | 0.000889 | 0.000862 | 3,364.00 |
| Jun 08 2024 | 0.00086 | -0.000039 | -4.33% | 0.000894 | 0.000903 | 0.000857 | 2,942.00 |
| Jun 07 2024 | 0.0009 | -0.000055 | -5.76% | 0.000957 | 0.000968 | 0.000831 | 3,077.00 |
| Jun 06 2024 | 0.000955 | -0.00000800 | -0.83% | 0.000962 | 0.000967 | 0.000943 | 2,567.00 |
| Jun 05 2024 | 0.000963 | 0.000029 | 3.11% | 0.000935 | 0.000975 | 0.000935 | 1,903.00 |
| Jun 04 2024 | 0.000934 | 0.00000300 | 0.32% | 0.000932 | 0.000941 | 0.000924 | 1,302.00 |
| Jun 03 2024 | 0.00093 | 0.000017 | 1.86% | 0.000915 | 0.000957 | 0.000915 | 2,653.00 |
| Jun 02 2024 | 0.000913 | -0.00000700 | -0.76% | 0.000921 | 0.000925 | 0.000908 | 2,641.00 |
| Jun 01 2024 | 0.000921 | -0.000037 | -3.86% | 0.000957 | 0.000957 | 0.00092 | 1,984.00 |
| May 31 2024 | 0.000958 | -0.00000100 | -0.10% | 0.00096 | 0.000965 | 0.00095 | 2,586.00 |
| May 30 2024 | 0.000959 | 0.000021 | 2.24% | 0.000939 | 0.000968 | 0.000918 | 2,651.00 |
| May 29 2024 | 0.000938 | -0.000023 | -2.39% | 0.000962 | 0.000963 | 0.000937 | 2,690.00 |
| May 28 2024 | 0.000961 | -0.000019 | -1.94% | 0.000978 | 0.000981 | 0.000947 | 2,560.00 |
| May 27 2024 | 0.00098 | -0.00000200 | -0.20% | 0.000981 | 0.001006 | 0.000964 | 2,281.00 |
| May 26 2024 | 0.000982 | -0.000014 | -1.41% | 0.000996 | 0.000998 | 0.000971 | 1,999.00 |
| May 25 2024 | 0.000996 | 0.00000500 | 0.50% | 0.000995 | 0.001005 | 0.00099 | 2,450.00 |
| May 24 2024 | 0.000991 | -0.000011 | -1.10% | 0.001005 | 0.001028 | 0.000991 | 2,435.00 |
| May 23 2024 | 0.001003 | -0.000017 | -1.67% | 0.001018 | 0.001047 | 0.000985 | 2,873.00 |
| May 22 2024 | 0.001019 | 0.000021 | 2.10% | 0.001002 | 0.001032 | 0.000978 | 2,500.00 |
| May 21 2024 | 0.000999 | -0.000023 | -2.25% | 0.001024 | 0.001073 | 0.000996 | 2,284.00 |
| May 20 2024 | 0.001022 | -0.000044 | -4.13% | 0.001064 | 0.001086 | 0.001021 | 3,411.00 |
| May 19 2024 | 0.001066 | -0.000047 | -4.22% | 0.001113 | 0.001114 | 0.001065 | 1,520.00 |
| May 18 2024 | 0.001113 | -0.000019 | -1.68% | 0.00113 | 0.001135 | 0.001104 | 1,709.00 |
| May 17 2024 | 0.001132 | -0.00000700 | -0.61% | 0.001151 | 0.001153 | 0.001128 | 1,982.00 |
| May 16 2024 | 0.001139 | 0.000019 | 1.70% | 0.001116 | 0.00114 | 0.001111 | 1,957.00 |
| May 15 2024 | 0.00112 | 0.000034 | 3.13% | 0.001085 | 0.001134 | 0.001085 | 2,632.00 |
| May 14 2024 | 0.001087 | -0.000019 | -1.72% | 0.001103 | 0.001113 | 0.001084 | 2,438.00 |
| May 13 2024 | 0.001105 | -0.000021 | -1.86% | 0.001128 | 0.001134 | 0.001095 | 2,707.00 |
| May 12 2024 | 0.001127 | -0.00000100 | -0.09% | 0.001128 | 0.001158 | 0.00111 | 2,824.00 |
| May 11 2024 | 0.001128 | -0.000017 | -1.48% | 0.001144 | 0.001153 | 0.001128 | 2,465.00 |
| May 10 2024 | 0.001145 | -0.000035 | -2.97% | 0.00118 | 0.001191 | 0.001143 | 2,382.00 |
| May 09 2024 | 0.00118 | 0.00000500 | 0.43% | 0.001172 | 0.001181 | 0.001157 | 2,375.00 |
| May 08 2024 | 0.001175 | -0.000016 | -1.34% | 0.001193 | 0.001196 | 0.00115 | 2,584.00 |
| May 07 2024 | 0.001191 | -0.000029 | -2.38% | 0.00122 | 0.001224 | 0.001189 | 2,305.00 |
| May 06 2024 | 0.00122 | -0.000014 | -1.13% | 0.001236 | 0.001255 | 0.001219 | 2,530.00 |
| May 05 2024 | 0.001235 | 0.00000400 | 0.33% | 0.001229 | 0.001252 | 0.001211 | 1,953.00 |
| May 04 2024 | 0.00123 | -0.000013 | -1.05% | 0.001243 | 0.001245 | 0.001215 | 2,173.00 |
| May 03 2024 | 0.001243 | 0.000028 | 2.30% | 0.001217 | 0.001255 | 0.001209 | 1,759.00 |
| May 02 2024 | 0.001216 | -0.000012 | -0.98% | 0.001227 | 0.001228 | 0.001205 | 2,459.00 |
| May 01 2024 | 0.001228 | 0.000027 | 2.25% | 0.001203 | 0.001229 | 0.001184 | 2,403.00 |
| Apr 30 2024 | 0.001201 | -0.000026 | -2.12% | 0.001226 | 0.00125 | 0.001182 | 4,953.00 |
| Apr 29 2024 | 0.001228 | 0.000019 | 1.57% | 0.001219 | 0.001254 | 0.0012 | 2,495.00 |
| Apr 28 2024 | 0.001208 | -0.000013 | -1.06% | 0.00122 | 0.00125 | 0.001208 | 2,289.00 |
| Apr 27 2024 | 0.001221 | -0.000021 | -1.69% | 0.001243 | 0.001243 | 0.001198 | 2,651.00 |
| Apr 26 2024 | 0.001242 | 0.000018 | 1.47% | 0.001224 | 0.001253 | 0.001201 | 2,490.00 |
| Apr 25 2024 | 0.001225 | 0.000014 | 1.16% | 0.001211 | 0.001238 | 0.001177 | 2,357.00 |
| Apr 24 2024 | 0.001211 | -0.000037 | -2.96% | 0.001248 | 0.00136 | 0.001207 | 3,697.00 |
| Apr 23 2024 | 0.001248 | -0.000034 | -2.65% | 0.001284 | 0.001289 | 0.001242 | 2,357.00 |
| Apr 22 2024 | 0.001282 | -0.00000800 | -0.62% | 0.00129 | 0.001297 | 0.001263 | 2,997.00 |
| Apr 21 2024 | 0.00129 | -0.00007 | -5.15% | 0.001365 | 0.00137 | 0.001281 | 3,724.00 |
| Apr 20 2024 | 0.00136 | 0.000061 | 4.70% | 0.001298 | 0.00136 | 0.001273 | 2,052.00 |
| Apr 19 2024 | 0.001298 | 0.000053 | 4.26% | 0.001245 | 0.001305 | 0.001236 | 2,601.00 |
| Apr 18 2024 | 0.001245 | 0.000022 | 1.80% | 0.001222 | 0.001251 | 0.001202 | 3,004.00 |
| Apr 17 2024 | 0.001223 | 0.00000800 | 0.66% | 0.001211 | 0.001248 | 0.001173 | 3,498.00 |
| Apr 16 2024 | 0.001214 | -0.00000100 | -0.08% | 0.001208 | 0.001219 | 0.001172 | 2,230.00 |
| Apr 15 2024 | 0.001216 | 0.00000600 | 0.50% | 0.001205 | 0.001224 | 0.001184 | 2,240.00 |
| Apr 14 2024 | 0.00121 | 0.000014 | 1.17% | 0.001177 | 0.001217 | 0.001117 | 3,840.00 |
| Apr 13 2024 | 0.001197 | -0.000112 | -8.56% | 0.001306 | 0.001306 | 0.001094 | 7,001.00 |
| Apr 12 2024 | 0.001309 | -0.000094 | -6.70% | 0.001411 | 0.00146 | 0.001175 | 3,010.00 |
| Apr 11 2024 | 0.001403 | -0.000065 | -4.43% | 0.001464 | 0.001539 | 0.001394 | 2,631.00 |
| Apr 10 2024 | 0.001468 | -0.000029 | -1.94% | 0.001494 | 0.001546 | 0.001439 | 1,839.00 |
| Apr 09 2024 | 0.001497 | -0.000033 | -2.16% | 0.001558 | 0.001619 | 0.001452 | 2,448.00 |
| Apr 08 2024 | 0.00153 | 0.000151 | 10.98% | 0.00138 | 0.001547 | 0.001333 | 2,220.00 |
| Apr 07 2024 | 0.001379 | 0.000092 | 7.15% | 0.001287 | 0.001383 | 0.001283 | 2,482.00 |
| Apr 06 2024 | 0.001287 | -0.00000900 | -0.69% | 0.001295 | 0.001323 | 0.001282 | 1,959.00 |
| Apr 05 2024 | 0.001295 | -0.00000100 | -0.08% | 0.001295 | 0.00131 | 0.001263 | 1,910.00 |
| Apr 04 2024 | 0.001296 | -0.00008 | -5.82% | 0.001374 | 0.001393 | 0.001292 | 2,675.00 |
| Apr 03 2024 | 0.001376 | -0.000057 | -3.98% | 0.001433 | 0.001527 | 0.001373 | 3,275.00 |
| Apr 02 2024 | 0.001433 | -0.000048 | -3.24% | 0.001488 | 0.001514 | 0.001392 | 3,034.00 |
| Apr 01 2024 | 0.001481 | 0.000107 | 7.79% | 0.001373 | 0.0015 | 0.001359 | 6,162.00 |
| Mar 31 2024 | 0.001374 | 0.00000010 | 0.01% | 0.001368 | 0.001416 | 0.001349 | 3,003.00 |
| Mar 30 2024 | 0.001374 | -0.000086 | -5.89% | 0.001466 | 0.001518 | 0.001326 | 4,122.00 |
| Mar 29 2024 | 0.00146 | 0.000238 | 19.51% | 0.00122 | 0.00149 | 0.001198 | 3,072.00 |
| Mar 28 2024 | 0.001221 | -0.000015 | -1.21% | 0.001238 | 0.00125 | 0.001194 | 3,273.00 |
| Mar 27 2024 | 0.001236 | -0.00001 | -0.80% | 0.001246 | 0.001323 | 0.001191 | 3,849.00 |
| Mar 26 2024 | 0.001246 | 0.000092 | 7.97% | 0.001154 | 0.001248 | 0.001153 | 6,033.00 |
| Mar 25 2024 | 0.001154 | 0.00000200 | 0.17% | 0.001152 | 0.001208 | 0.001107 | 3,693.00 |
| Mar 24 2024 | 0.001152 | 0.000076 | 7.06% | 0.001078 | 0.001234 | 0.001075 | 4,035.00 |
| Mar 23 2024 | 0.001077 | 0.000021 | 1.99% | 0.00106 | 0.001085 | 0.001058 | 3,884.00 |
| Mar 22 2024 | 0.001056 | 0.000023 | 2.23% | 0.001034 | 0.001057 | 0.001023 | 4,899.00 |
| Mar 21 2024 | 0.001033 | -0.00000300 | -0.29% | 0.001035 | 0.001041 | 0.001014 | 3,813.00 |
| Mar 20 2024 | 0.001036 | 0.00000300 | 0.29% | 0.001046 | 0.001061 | 0.001006 | 4,195.00 |
| Mar 19 2024 | 0.001034 | -0.000024 | -2.27% | 0.00106 | 0.001062 | 0.001 | 3,945.00 |
| Mar 18 2024 | 0.001058 | -0.000023 | -2.13% | 0.001076 | 0.001086 | 0.001045 | 3,718.00 |
| Mar 17 2024 | 0.001081 | 0.000043 | 4.14% | 0.001044 | 0.001113 | 0.001023 | 5,051.00 |
| Mar 16 2024 | 0.001038 | -0.000041 | -3.80% | 0.00108 | 0.001103 | 0.001011 | 4,226.00 |
| Mar 15 2024 | 0.001079 | -0.000076 | -6.58% | 0.001157 | 0.00117 | 0.001063 | 4,344.00 |
| Mar 14 2024 | 0.001155 | -0.000011 | -0.94% | 0.001164 | 0.001185 | 0.001123 | 3,533.00 |
| Mar 13 2024 | 0.001165 | 0.00001 | 0.87% | 0.001158 | 0.001202 | 0.001129 | 4,765.00 |
| Mar 12 2024 | 0.001155 | -0.000024 | -2.04% | 0.001179 | 0.001201 | 0.00113 | 3,662.00 |
