Register for streaming realtime charts, analysis tools, and prices.ETHWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.65 | 0.050 | 1.88% | 2.60 | 2.68 | 2.52 | 48,827.00 |
| Jul 17 2024 | 2.60 | 0.00 | -0.12% | 2.60 | 2.72 | 2.60 | 47,435.00 |
| Jul 16 2024 | 2.61 | 0.050 | 1.96% | 2.62 | 2.64 | 2.46 | 58,000.00 |
| Jul 15 2024 | 2.56 | 0.180 | 7.44% | 2.37 | 2.56 | 2.36 | 70,374.00 |
| Jul 14 2024 | 2.38 | 0.070 | 3.03% | 2.31 | 2.38 | 2.29 | 57,379.00 |
| Jul 13 2024 | 2.31 | 0.010 | 0.22% | 2.32 | 2.34 | 2.28 | 33,232.00 |
| Jul 12 2024 | 2.30 | 0.050 | 2.40% | 2.26 | 2.33 | 2.20 | 100,259.00 |
| Jul 11 2024 | 2.25 | -0.030 | -1.36% | 2.28 | 2.33 | 2.23 | 43,761.00 |
| Jul 10 2024 | 2.28 | 0.010 | 0.26% | 2.28 | 2.31 | 2.23 | 60,994.00 |
| Jul 09 2024 | 2.28 | 0.060 | 2.85% | 2.21 | 2.28 | 2.19 | 36,766.00 |
| Jul 08 2024 | 2.21 | 0.100 | 4.93% | 2.10 | 2.28 | 2.04 | 60,216.00 |
| Jul 07 2024 | 2.11 | -0.160 | -7.14% | 2.28 | 2.32 | 2.11 | 30,614.00 |
| Jul 06 2024 | 2.27 | 0.080 | 3.75% | 2.18 | 2.31 | 2.14 | 39,371.00 |
| Jul 05 2024 | 2.19 | 0.140 | 6.99% | 2.01 | 2.25 | 1.91 | 48,606.00 |
| Jul 04 2024 | 2.05 | -0.380 | -15.57% | 2.42 | 2.44 | 2.04 | 59,521.00 |
| Jul 03 2024 | 2.42 | -0.090 | -3.47% | 2.51 | 2.52 | 2.37 | 79,442.00 |
| Jul 02 2024 | 2.51 | 0.020 | 0.93% | 2.49 | 2.53 | 2.45 | 106,753.00 |
| Jul 01 2024 | 2.49 | -0.010 | -0.40% | 2.51 | 2.56 | 2.47 | 102,344.00 |
| Jun 30 2024 | 2.50 | 0.160 | 6.62% | 2.35 | 2.50 | 2.33 | 81,199.00 |
| Jun 29 2024 | 2.34 | -0.020 | -0.97% | 2.37 | 2.42 | 2.34 | 23,639.00 |
| Jun 28 2024 | 2.36 | -0.100 | -4.06% | 2.46 | 2.48 | 2.35 | 66,878.00 |
| Jun 27 2024 | 2.46 | 0.060 | 2.54% | 2.40 | 2.49 | 2.36 | 70,536.00 |
| Jun 26 2024 | 2.40 | 0.010 | 0.29% | 2.40 | 2.45 | 2.36 | 67,069.00 |
| Jun 25 2024 | 2.40 | 0.040 | 1.57% | 2.35 | 2.43 | 2.34 | 91,077.00 |
| Jun 24 2024 | 2.36 | 0.030 | 1.42% | 2.33 | 2.37 | 2.22 | 102,276.00 |
| Jun 23 2024 | 2.33 | -0.070 | -2.88% | 2.39 | 2.45 | 2.31 | 64,006.00 |
| Jun 22 2024 | 2.40 | -0.020 | -0.91% | 2.42 | 2.43 | 2.36 | 24,154.00 |
| Jun 21 2024 | 2.42 | 0.020 | 0.96% | 2.39 | 2.46 | 2.33 | 40,443.00 |
| Jun 20 2024 | 2.39 | -0.010 | -0.58% | 2.40 | 2.50 | 2.38 | 37,472.00 |
| Jun 19 2024 | 2.41 | 0.030 | 1.13% | 2.38 | 2.48 | 2.37 | 34,347.00 |
| Jun 18 2024 | 2.38 | -0.360 | -13.07% | 2.74 | 2.74 | 2.33 | 49,401.00 |
| Jun 17 2024 | 2.74 | -0.240 | -8.18% | 2.99 | 3.01 | 2.73 | 76,371.00 |
| Jun 16 2024 | 2.98 | 0.010 | 0.40% | 2.97 | 3.02 | 2.91 | 48,118.00 |
| Jun 15 2024 | 2.97 | 0.010 | 0.30% | 2.97 | 3.01 | 2.95 | 32,536.00 |
| Jun 14 2024 | 2.96 | -0.020 | -0.50% | 2.99 | 3.08 | 2.89 | 40,341.00 |
| Jun 13 2024 | 2.98 | -0.220 | -6.85% | 3.19 | 3.20 | 2.95 | 28,731.00 |
| Jun 12 2024 | 3.20 | 0.090 | 2.73% | 3.12 | 3.27 | 3.09 | 32,144.00 |
| Jun 11 2024 | 3.11 | -0.120 | -3.68% | 3.25 | 3.28 | 3.04 | 29,023.00 |
| Jun 10 2024 | 3.23 | 0.010 | 0.31% | 3.22 | 3.34 | 3.19 | 32,429.00 |
| Jun 09 2024 | 3.22 | 0.060 | 2.00% | 3.17 | 3.26 | 3.16 | 31,535.00 |
| Jun 08 2024 | 3.16 | -0.150 | -4.59% | 3.29 | 3.33 | 3.15 | 37,690.00 |
| Jun 07 2024 | 3.31 | -0.330 | -9.07% | 3.64 | 3.69 | 3.16 | 34,161.00 |
| Jun 06 2024 | 3.64 | -0.070 | -1.94% | 3.71 | 3.75 | 3.55 | 26,768.00 |
| Jun 05 2024 | 3.71 | 0.150 | 4.12% | 3.57 | 3.75 | 3.55 | 55,692.00 |
| Jun 04 2024 | 3.56 | 0.060 | 1.83% | 3.51 | 3.59 | 3.47 | 68,756.00 |
| Jun 03 2024 | 3.50 | 0.040 | 1.10% | 3.46 | 3.64 | 3.46 | 55,547.00 |
| Jun 02 2024 | 3.46 | -0.050 | -1.45% | 3.51 | 3.54 | 3.41 | 52,345.00 |
| Jun 01 2024 | 3.51 | -0.100 | -2.77% | 3.60 | 3.60 | 3.50 | 32,658.00 |
| May 31 2024 | 3.61 | 0.020 | 0.42% | 3.60 | 3.70 | 3.56 | 51,680.00 |
| May 30 2024 | 3.60 | 0.060 | 1.58% | 3.54 | 3.69 | 3.42 | 28,915.00 |
| May 29 2024 | 3.54 | -0.160 | -4.43% | 3.70 | 3.72 | 3.53 | 29,788.00 |
| May 28 2024 | 3.71 | -0.100 | -2.70% | 3.81 | 3.81 | 3.64 | 30,062.00 |
| May 27 2024 | 3.81 | 0.050 | 1.44% | 3.75 | 3.93 | 3.75 | 41,370.00 |
| May 26 2024 | 3.76 | 0.020 | 0.51% | 3.73 | 3.81 | 3.67 | 62,908.00 |
| May 25 2024 | 3.74 | 0.050 | 1.41% | 3.71 | 3.79 | 3.67 | 45,034.00 |
| May 24 2024 | 3.68 | -0.090 | -2.28% | 3.79 | 3.90 | 3.65 | 28,841.00 |
| May 23 2024 | 3.77 | -0.050 | -1.33% | 3.80 | 4.02 | 3.72 | 51,414.00 |
| May 22 2024 | 3.82 | 0.020 | 0.63% | 3.79 | 3.88 | 3.66 | 43,424.00 |
| May 21 2024 | 3.80 | 0.040 | 1.06% | 3.75 | 3.99 | 3.67 | 67,629.00 |
| May 20 2024 | 3.76 | 0.490 | 14.93% | 3.27 | 3.77 | 3.23 | 54,244.00 |
| May 19 2024 | 3.27 | -0.220 | -6.25% | 3.49 | 3.52 | 3.26 | 36,915.00 |
| May 18 2024 | 3.49 | 0.00 | 0.00% | 3.47 | 3.53 | 3.44 | 47,081.00 |
| May 17 2024 | 3.49 | 0.120 | 3.43% | 3.39 | 3.55 | 3.34 | 48,411.00 |
| May 16 2024 | 3.37 | 0.00 | -0.12% | 3.39 | 3.46 | 3.26 | 82,045.00 |
| May 15 2024 | 3.38 | 0.260 | 8.30% | 3.12 | 3.41 | 3.10 | 83,952.00 |
| May 14 2024 | 3.12 | -0.140 | -4.39% | 3.25 | 3.28 | 3.11 | 50,924.00 |
| May 13 2024 | 3.26 | -0.040 | -1.12% | 3.30 | 3.37 | 3.14 | 54,905.00 |
| May 12 2024 | 3.30 | 0.020 | 0.51% | 3.28 | 3.42 | 3.23 | 30,685.00 |
| May 11 2024 | 3.28 | -0.050 | -1.49% | 3.33 | 3.38 | 3.27 | 34,828.00 |
| May 10 2024 | 3.33 | -0.260 | -7.19% | 3.58 | 3.62 | 3.30 | 47,500.00 |
| May 09 2024 | 3.59 | 0.090 | 2.63% | 3.48 | 3.61 | 3.42 | 46,930.00 |
| May 08 2024 | 3.50 | -0.090 | -2.59% | 3.59 | 3.61 | 3.42 | 56,679.00 |
| May 07 2024 | 3.59 | -0.140 | -3.75% | 3.73 | 3.80 | 3.58 | 47,689.00 |
| May 06 2024 | 3.73 | -0.150 | -3.76% | 3.88 | 4.03 | 3.72 | 58,141.00 |
| May 05 2024 | 3.87 | 0.050 | 1.19% | 3.83 | 3.96 | 3.71 | 53,824.00 |
| May 04 2024 | 3.83 | -0.030 | -0.78% | 3.85 | 3.89 | 3.77 | 36,396.00 |
| May 03 2024 | 3.86 | 0.220 | 6.09% | 3.64 | 3.89 | 3.58 | 52,437.00 |
| May 02 2024 | 3.64 | -0.030 | -0.88% | 3.65 | 3.68 | 3.52 | 39,018.00 |
| May 01 2024 | 3.67 | 0.050 | 1.29% | 3.63 | 3.70 | 3.37 | 68,312.00 |
| Apr 30 2024 | 3.62 | -0.320 | -8.19% | 3.93 | 4.06 | 3.50 | 66,619.00 |
| Apr 29 2024 | 3.95 | 0.020 | 0.45% | 3.97 | 4.08 | 3.80 | 61,380.00 |
| Apr 28 2024 | 3.93 | -0.050 | -1.17% | 3.97 | 4.16 | 3.93 | 70,861.00 |
| Apr 27 2024 | 3.98 | 0.100 | 2.58% | 3.88 | 3.99 | 3.74 | 31,986.00 |
| Apr 26 2024 | 3.88 | 0.020 | 0.41% | 3.86 | 3.95 | 3.76 | 23,289.00 |
| Apr 25 2024 | 3.86 | 0.060 | 1.54% | 3.80 | 3.92 | 3.70 | 27,784.00 |
| Apr 24 2024 | 3.80 | -0.220 | -5.41% | 4.03 | 4.10 | 3.77 | 31,844.00 |
| Apr 23 2024 | 4.02 | -0.090 | -2.27% | 4.10 | 4.14 | 3.94 | 26,886.00 |
| Apr 22 2024 | 4.11 | 0.050 | 1.27% | 4.07 | 4.17 | 4.02 | 28,158.00 |
| Apr 21 2024 | 4.06 | -0.240 | -5.62% | 4.31 | 4.31 | 4.00 | 22,111.00 |
| Apr 20 2024 | 4.30 | 0.310 | 7.88% | 3.97 | 4.31 | 3.86 | 20,558.00 |
