Register to chat with like-minded investors on our interactive forums.STETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3,168.10 | 41.50 | 1.33% | 3,138.30 | 3,168.10 | 3,068.00 | 2.00 |
| Apr 24 2024 | 3,126.60 | -82.00 | -2.56% | 3,208.60 | 3,269.50 | 3,122.60 | 1.00 |
| Apr 23 2024 | 3,208.60 | 8.00 | 0.25% | 3,194.10 | 3,238.30 | 3,136.90 | 1.00 |
| Apr 22 2024 | 3,200.60 | 55.90 | 1.78% | 3,131.70 | 3,211.00 | 3,126.50 | 1.00 |
| Apr 21 2024 | 3,144.70 | 9.10 | 0.29% | 3,149.40 | 3,177.20 | 3,122.10 | 2.00 |
| Apr 20 2024 | 3,135.60 | 94.90 | 3.12% | 3,032.90 | 3,157.70 | 3,017.60 | 1.00 |
| Apr 19 2024 | 3,040.70 | -20.80 | -0.68% | 3,056.20 | 3,108.30 | 2,874.50 | 6.00 |
| Apr 18 2024 | 3,061.50 | 64.90 | 2.17% | 2,973.70 | 3,084.90 | 2,939.30 | 6.00 |
| Apr 17 2024 | 2,996.60 | -74.00 | -2.41% | 3,058.90 | 3,104.40 | 2,905.50 | 3.00 |
| Apr 16 2024 | 3,070.60 | -33.80 | -1.09% | 3,058.90 | 3,097.90 | 2,982.20 | 6.00 |
| Apr 15 2024 | 3,104.40 | -43.10 | -1.37% | 3,099.60 | 3,243.60 | 3,040.70 | 4.00 |
| Apr 14 2024 | 3,147.50 | 127.30 | 4.21% | 2,984.90 | 3,147.50 | 2,891.30 | 10.00 |
| Apr 13 2024 | 3,020.20 | -177.90 | -5.56% | 3,219.00 | 3,259.50 | 2,798.50 | 16.00 |
| Apr 12 2024 | 3,198.10 | -282.70 | -8.12% | 3,491.40 | 3,516.50 | 3,070.10 | 14.00 |
| Apr 11 2024 | 3,480.80 | -48.90 | -1.39% | 3,526.50 | 3,592.50 | 3,480.80 | 2.00 |
| Apr 10 2024 | 3,529.70 | 51.90 | 1.49% | 3,508.50 | 3,535.50 | 3,415.50 | 11.00 |
| Apr 09 2024 | 3,477.80 | -225.80 | -6.10% | 3,676.50 | 3,714.00 | 3,477.80 | 0.00 |
| Apr 08 2024 | 3,703.60 | 282.10 | 8.24% | 3,427.50 | 3,703.60 | 3,405.00 | 3.00 |
| Apr 07 2024 | 3,421.50 | 30.00 | 0.88% | 3,336.00 | 3,427.50 | 3,336.00 | 3.00 |
| Apr 06 2024 | 3,391.50 | 72.00 | 2.17% | 3,324.00 | 3,391.50 | 3,310.10 | 1.00 |
| Apr 05 2024 | 3,319.50 | 4.40 | 0.13% | 3,306.10 | 3,334.50 | 3,208.80 | 2.00 |
| Apr 04 2024 | 3,315.10 | 14.50 | 0.44% | 3,314.30 | 3,376.20 | 3,274.50 | 2.00 |
| Apr 03 2024 | 3,300.60 | 33.60 | 1.03% | 3,261.00 | 3,345.10 | 3,188.70 | 2.00 |
| Apr 02 2024 | 3,267.00 | -183.00 | -5.30% | 3,450.00 | 3,450.00 | 3,200.80 | 7.00 |
| Apr 01 2024 | 3,450.00 | -135.90 | -3.79% | 3,583.50 | 3,583.50 | 3,414.00 | 3.00 |
| Mar 31 2024 | 3,585.90 | 102.90 | 2.95% | 3,498.00 | 3,603.00 | 3,484.90 | 8.00 |
| Mar 30 2024 | 3,483.00 | -21.90 | -0.62% | 3,501.00 | 3,537.00 | 3,474.00 | 2.00 |
| Mar 29 2024 | 3,504.90 | -53.10 | -1.49% | 3,561.60 | 3,580.30 | 3,462.20 | 9.00 |
| Mar 28 2024 | 3,558.00 | 103.70 | 3.00% | 3,457.50 | 3,575.20 | 3,420.00 | 10.00 |
| Mar 27 2024 | 3,454.30 | -129.20 | -3.61% | 3,531.10 | 3,630.00 | 3,418.50 | 6.00 |
| Mar 26 2024 | 3,583.50 | 12.20 | 0.34% | 3,574.60 | 3,644.60 | 3,502.10 | 17.00 |
| Mar 25 2024 | 3,571.30 | 143.80 | 4.20% | 3,443.30 | 3,627.40 | 3,382.60 | 10.00 |
| Mar 24 2024 | 3,427.50 | 79.70 | 2.38% | 3,316.60 | 3,433.40 | 3,284.80 | 11.00 |
| Mar 23 2024 | 3,347.80 | 75.90 | 2.32% | 3,321.10 | 3,409.70 | 3,250.90 | 13.00 |
| Mar 22 2024 | 3,271.90 | -209.60 | -6.02% | 3,481.30 | 3,528.80 | 3,239.70 | 15.00 |
| Mar 21 2024 | 3,481.50 | -8.20 | -0.23% | 3,484.30 | 3,557.10 | 3,392.10 | 21.00 |
| Mar 20 2024 | 3,489.70 | 335.20 | 10.63% | 3,149.00 | 3,499.70 | 3,062.10 | 40.00 |
| Mar 19 2024 | 3,154.50 | -376.10 | -10.65% | 3,514.10 | 3,539.10 | 3,146.00 | 60.00 |
| Mar 18 2024 | 3,530.60 | -101.30 | -2.79% | 3,640.30 | 3,640.30 | 3,445.40 | 7.00 |
| Mar 17 2024 | 3,631.90 | 102.20 | 2.90% | 3,529.10 | 3,671.10 | 3,414.60 | 17.00 |
| Mar 16 2024 | 3,529.70 | -207.30 | -5.55% | 3,732.10 | 3,764.10 | 3,491.30 | 9.00 |
| Mar 15 2024 | 3,737.00 | -115.20 | -2.99% | 3,850.20 | 3,900.10 | 3,567.10 | 18.00 |
| Mar 14 2024 | 3,852.20 | -82.10 | -2.09% | 3,929.40 | 3,956.80 | 3,715.20 | 13.00 |
| Mar 13 2024 | 3,934.30 | -12.30 | -0.31% | 3,944.70 | 4,037.70 | 3,919.80 | 13.00 |
| Mar 12 2024 | 3,946.60 | -80.00 | -1.99% | 4,033.80 | 4,042.60 | 3,808.70 | 10.00 |
| Mar 11 2024 | 4,026.60 | 185.30 | 4.82% | 3,842.90 | 4,049.60 | 3,737.80 | 11.00 |
| Mar 10 2024 | 3,841.30 | -25.70 | -0.66% | 3,867.00 | 3,931.50 | 3,783.30 | 9.00 |
| Mar 09 2024 | 3,867.00 | -2.00 | -0.05% | 3,870.60 | 3,920.60 | 3,795.30 | 12.00 |
| Mar 08 2024 | 3,869.00 | 22.70 | 0.59% | 3,847.90 | 3,968.30 | 3,808.90 | 10.00 |
| Mar 07 2024 | 3,846.30 | 41.80 | 1.10% | 3,804.50 | 3,914.10 | 3,734.00 | 10.00 |
| Mar 06 2024 | 3,804.50 | 266.70 | 7.54% | 3,538.20 | 3,868.90 | 3,486.50 | 12.00 |
| Mar 05 2024 | 3,537.80 | -51.90 | -1.45% | 3,590.30 | 3,794.80 | 3,317.70 | 14.00 |
| Mar 04 2024 | 3,589.70 | 137.80 | 3.99% | 3,452.60 | 3,615.40 | 3,423.60 | 13.00 |
| Mar 03 2024 | 3,451.90 | 67.40 | 1.99% | 3,387.90 | 3,456.90 | 3,363.10 | 7.00 |
| Mar 02 2024 | 3,384.50 | -41.00 | -1.20% | 3,427.80 | 3,436.10 | 3,374.70 | 8.00 |
| Mar 01 2024 | 3,425.50 | 77.30 | 2.31% | 3,332.30 | 3,445.20 | 3,332.30 | 7.00 |
| Feb 29 2024 | 3,348.20 | -18.90 | -0.56% | 3,369.10 | 3,513.30 | 3,293.10 | 7.00 |
| Feb 28 2024 | 3,367.10 | 126.60 | 3.91% | 3,239.60 | 3,443.20 | 3,200.40 | 9.00 |
| Feb 27 2024 | 3,240.50 | 80.90 | 2.56% | 3,161.40 | 3,277.40 | 3,158.00 | 7.00 |
| Feb 26 2024 | 3,159.60 | 52.20 | 1.68% | 3,112.30 | 3,191.20 | 3,034.90 | 12.00 |
| Feb 25 2024 | 3,107.40 | 134.90 | 4.54% | 2,974.20 | 3,120.20 | 2,967.60 | 10.00 |
| Feb 24 2024 | 2,972.50 | 60.50 | 2.08% | 2,920.40 | 2,980.00 | 2,896.70 | 7.00 |
| Feb 23 2024 | 2,912.00 | -74.20 | -2.48% | 2,985.20 | 3,255.00 | 2,792.80 | 8.00 |
| Feb 22 2024 | 2,986.20 | 39.80 | 1.35% | 2,965.80 | 3,042.00 | 2,902.90 | 6.00 |
| Feb 21 2024 | 2,946.40 | -53.60 | -1.79% | 3,006.80 | 3,017.50 | 2,863.90 | 6.00 |
| Feb 20 2024 | 3,000.00 | 56.70 | 1.93% | 2,946.40 | 3,024.90 | 2,882.40 | 17.00 |
| Feb 19 2024 | 2,943.30 | 88.80 | 3.11% | 2,875.50 | 3,122.30 | 2,851.30 | 17.00 |
| Feb 18 2024 | 2,854.50 | 98.00 | 3.56% | 2,761.40 | 2,899.30 | 2,752.10 | 7.00 |
| Feb 17 2024 | 2,756.50 | -35.10 | -1.26% | 2,808.10 | 2,841.90 | 2,687.20 | 8.00 |
| Feb 16 2024 | 2,791.60 | -22.30 | -0.79% | 2,813.90 | 2,850.70 | 2,634.00 | 8.00 |
| Feb 15 2024 | 2,813.90 | 70.40 | 2.57% | 2,755.70 | 2,976.30 | 2,592.60 | 7.00 |
| Feb 14 2024 | 2,743.50 | 132.30 | 5.07% | 2,630.40 | 2,755.70 | 2,611.60 | 7.00 |
| Feb 13 2024 | 2,611.20 | -31.20 | -1.18% | 2,642.60 | 2,696.30 | 2,528.30 | 8.00 |
| Feb 12 2024 | 2,642.40 | 128.40 | 5.11% | 2,499.70 | 2,882.30 | 2,427.10 | 10.00 |
| Feb 11 2024 | 2,514.00 | 12.20 | 0.49% | 2,505.50 | 2,740.10 | 2,482.00 | 9.00 |
| Feb 10 2024 | 2,501.80 | 15.80 | 0.64% | 2,490.90 | 2,569.40 | 2,328.50 | 11.00 |
| Feb 09 2024 | 2,486.00 | 51.30 | 2.11% | 2,455.00 | 2,788.70 | 2,416.30 | 11.00 |
| Feb 08 2024 | 2,434.70 | 0.800 | 0.03% | 2,426.90 | 2,632.00 | 2,383.40 | 12.00 |
| Feb 07 2024 | 2,433.90 | 56.50 | 2.38% | 2,377.60 | 2,632.00 | 2,347.20 | 10.00 |
| Feb 06 2024 | 2,377.40 | 63.90 | 2.76% | 2,315.70 | 2,783.80 | 2,298.30 | 11.00 |
| Feb 05 2024 | 2,313.50 | 19.10 | 0.83% | 2,293.40 | 2,509.80 | 2,285.20 | 12.00 |
| Feb 04 2024 | 2,294.40 | 2.00 | 0.09% | 2,300.10 | 2,409.30 | 2,150.00 | 12.00 |
| Feb 03 2024 | 2,292.40 | -16.90 | -0.73% | 2,313.30 | 2,460.50 | 2,277.40 | 10.00 |
| Feb 02 2024 | 2,309.30 | 18.60 | 0.81% | 2,290.20 | 2,763.10 | 2,265.10 | 21.00 |
| Feb 01 2024 | 2,290.70 | 37.40 | 1.66% | 2,255.20 | 2,423.00 | 2,213.30 | 13.00 |
| Jan 31 2024 | 2,253.30 | -51.20 | -2.22% | 2,308.50 | 2,339.80 | 2,205.30 | 23.00 |
| Jan 30 2024 | 2,304.50 | 3.80 | 0.17% | 2,303.00 | 2,522.00 | 2,203.00 | 12.00 |
| Jan 29 2024 | 2,300.70 | 47.80 | 2.12% | 2,253.60 | 2,384.50 | 2,195.00 | 13.00 |
| Jan 28 2024 | 2,252.90 | 56.40 | 2.57% | 2,203.00 | 2,278.40 | 2,191.70 | 9.00 |
| Jan 27 2024 | 2,196.50 | -71.30 | -3.14% | 2,267.80 | 2,283.90 | 2,095.70 | 13.00 |
