Register for real-time alerts, custom portfolio, and market moversBETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2,946.32 | -85.82 | -2.83% | 3,032.39 | 3,037.44 | 2,919.23 | 23.00 |
| May 15 2024 | 3,032.14 | 159.90 | 5.57% | 2,874.02 | 3,038.14 | 2,863.84 | 21.00 |
| May 14 2024 | 2,872.24 | -73.32 | -2.49% | 2,943.41 | 2,955.56 | 2,859.29 | 22.00 |
| May 13 2024 | 2,945.56 | 38.89 | 1.34% | 2,924.48 | 2,991.17 | 2,863.46 | 21.00 |
| May 12 2024 | 2,906.67 | 0.00 | 0.00% | 2,906.67 | 2,906.67 | 2,906.67 | 0.00 |
| May 11 2024 | 2,906.67 | -2.21 | -0.08% | 2,908.39 | 2,938.35 | 2,892.84 | 17.00 |
| May 10 2024 | 2,908.88 | -126.58 | -4.17% | 3,029.86 | 3,050.65 | 2,882.30 | 20.00 |
| May 09 2024 | 3,035.46 | 67.75 | 2.28% | 2,970.57 | 3,056.57 | 2,946.16 | 17.00 |
| May 08 2024 | 2,967.71 | -92.31 | -3.02% | 3,006.95 | 3,033.24 | 2,939.28 | 18.00 |
| May 07 2024 | 3,060.02 | 0.00 | 0.00% | 3,060.02 | 3,060.02 | 3,060.02 | 0.00 |
| May 06 2024 | 3,060.02 | -197.68 | -6.07% | 3,138.24 | 3,199.68 | 3,054.68 | 8.00 |
| May 05 2024 | 3,257.70 | 0.00 | 0.00% | 3,257.70 | 3,257.70 | 3,257.70 | 0.00 |
| May 04 2024 | 3,257.70 | 0.00 | 0.00% | 3,257.70 | 3,257.70 | 3,257.70 | 0.00 |
| May 03 2024 | 3,257.70 | 0.00 | 0.00% | 3,257.70 | 3,257.70 | 3,257.70 | 0.00 |
| May 02 2024 | 3,257.70 | 0.00 | 0.00% | 3,257.70 | 3,257.70 | 3,257.70 | 0.00 |
| May 01 2024 | 3,257.70 | 0.00 | 0.00% | 3,257.70 | 3,257.70 | 3,257.70 | 0.00 |
| Apr 30 2024 | 3,257.70 | 0.00 | 0.00% | 3,257.70 | 3,257.70 | 3,257.70 | 0.00 |
| Apr 29 2024 | 3,257.70 | 0.00 | 0.00% | 3,257.70 | 3,257.70 | 3,257.70 | 0.00 |
| Apr 28 2024 | 3,257.70 | 43.64 | 1.36% | 3,255.62 | 3,339.06 | 3,247.63 | 16.00 |
| Apr 27 2024 | 3,214.06 | 0.00 | 0.00% | 3,214.06 | 3,214.06 | 3,214.06 | 0.00 |
| Apr 26 2024 | 3,214.06 | 0.00 | 0.00% | 3,214.06 | 3,214.06 | 3,214.06 | 0.00 |
| Apr 25 2024 | 3,214.06 | 0.00 | 0.00% | 3,214.06 | 3,214.06 | 3,214.06 | 0.00 |
| Apr 24 2024 | 3,214.06 | 0.00 | 0.00% | 3,214.06 | 3,214.06 | 3,214.06 | 0.00 |
| Apr 23 2024 | 3,214.06 | 14.51 | 0.45% | 3,198.00 | 3,242.04 | 3,147.30 | 9.00 |
| Apr 22 2024 | 3,199.55 | 132.72 | 4.33% | 3,147.53 | 3,228.16 | 3,139.52 | 9.00 |
| Apr 21 2024 | 3,066.83 | 0.00 | 0.00% | 3,066.83 | 3,066.83 | 3,066.83 | 0.00 |
| Apr 20 2024 | 3,066.83 | 0.00 | 0.00% | 3,066.83 | 3,066.83 | 3,066.83 | 0.00 |
| Apr 19 2024 | 3,066.83 | -1.41 | -0.05% | 3,063.13 | 3,107.78 | 2,870.59 | 13.00 |
| Apr 18 2024 | 3,068.24 | -62.80 | -2.01% | 2,979.15 | 3,080.77 | 2,952.65 | 8.00 |
| Apr 17 2024 | 3,131.04 | 0.00 | 0.00% | 3,131.04 | 3,131.04 | 3,131.04 | 0.00 |
| Apr 16 2024 | 3,131.04 | 0.00 | 0.00% | 3,131.04 | 3,131.04 | 3,131.04 | 0.00 |
| Apr 15 2024 | 3,131.04 | 0.00 | 0.00% | 3,131.04 | 3,131.04 | 3,131.04 | 0.00 |
| Apr 14 2024 | 3,131.04 | -415.14 | -11.71% | 3,015.46 | 3,158.24 | 2,926.43 | 11.00 |
| Apr 13 2024 | 3,546.18 | 0.00 | 0.00% | 3,546.18 | 3,546.18 | 3,546.18 | 0.00 |
| Apr 12 2024 | 3,546.18 | 0.00 | 0.00% | 3,546.18 | 3,546.18 | 3,546.18 | 0.00 |
| Apr 11 2024 | 3,546.18 | 0.00 | 0.00% | 3,546.18 | 3,546.18 | 3,546.18 | 0.00 |
| Apr 10 2024 | 3,546.18 | -138.57 | -3.76% | 3,488.90 | 3,561.61 | 3,457.60 | 16.00 |
| Apr 09 2024 | 3,684.75 | 0.00 | 0.00% | 3,684.75 | 3,684.75 | 3,684.75 | 0.00 |
| Apr 08 2024 | 3,684.75 | 232.13 | 6.72% | 3,444.00 | 3,723.98 | 3,404.10 | 21.00 |
| Apr 07 2024 | 3,452.62 | 108.91 | 3.26% | 3,337.41 | 3,456.39 | 3,333.72 | 12.00 |
| Apr 06 2024 | 3,343.71 | 39.67 | 1.20% | 3,303.60 | 3,378.29 | 3,295.16 | 19.00 |
| Apr 05 2024 | 3,304.04 | 3.48 | 0.11% | 3,297.23 | 3,328.40 | 3,186.82 | 23.00 |
| Apr 04 2024 | 3,300.56 | -4.25 | -0.13% | 3,299.31 | 3,429.01 | 3,261.85 | 14.00 |
| Apr 03 2024 | 3,304.81 | 27.53 | 0.84% | 3,281.31 | 3,360.85 | 3,199.52 | 29.00 |
| Apr 02 2024 | 3,277.28 | -307.54 | -8.58% | 3,505.93 | 3,506.45 | 3,217.00 | 37.00 |
| Apr 01 2024 | 3,584.82 | 0.00 | 0.00% | 3,584.82 | 3,584.82 | 3,584.82 | 0.00 |
| Mar 31 2024 | 3,584.82 | 0.00 | 0.00% | 3,584.82 | 3,584.82 | 3,584.82 | 0.00 |
| Mar 30 2024 | 3,584.82 | 0.00 | 0.00% | 3,584.82 | 3,584.82 | 3,584.82 | 0.00 |
| Mar 29 2024 | 3,584.82 | 0.00 | 0.00% | 3,584.82 | 3,584.82 | 3,584.82 | 0.00 |
| Mar 28 2024 | 3,584.82 | 0.00 | 0.00% | 3,584.82 | 3,584.82 | 3,584.82 | 0.00 |
| Mar 27 2024 | 3,584.82 | 0.00 | 0.00% | 3,584.82 | 3,584.82 | 3,584.82 | 0.00 |
| Mar 26 2024 | 3,584.82 | 251.66 | 7.55% | 3,586.09 | 3,635.49 | 3,545.84 | 20.00 |
| Mar 25 2024 | 3,333.16 | 0.00 | 0.00% | 3,333.16 | 3,333.16 | 3,333.16 | 0.00 |
| Mar 24 2024 | 3,333.16 | 0.00 | 0.00% | 3,333.16 | 3,333.16 | 3,333.16 | 0.00 |
| Mar 23 2024 | 3,333.16 | 11.20 | 0.34% | 3,322.01 | 3,423.04 | 3,268.14 | 43.00 |
| Mar 22 2024 | 3,321.96 | -207.70 | -5.88% | 3,487.33 | 3,539.00 | 3,252.61 | 74.00 |
| Mar 21 2024 | 3,529.66 | 27.54 | 0.79% | 3,500.59 | 3,571.39 | 3,440.18 | 22.00 |
| Mar 20 2024 | 3,502.12 | 354.30 | 11.26% | 3,170.56 | 3,523.02 | 3,052.41 | 66.00 |
| Mar 19 2024 | 3,147.82 | -371.80 | -10.56% | 3,521.62 | 3,547.19 | 3,139.65 | 68.00 |
| Mar 18 2024 | 3,519.62 | -125.46 | -3.44% | 3,635.33 | 3,646.76 | 3,452.02 | 56.00 |
| Mar 17 2024 | 3,645.08 | 122.71 | 3.48% | 3,537.79 | 3,681.64 | 3,409.54 | 58.00 |
| Mar 16 2024 | 3,522.37 | -211.91 | -5.67% | 3,732.14 | 3,773.39 | 3,471.13 | 54.00 |
| Mar 15 2024 | 3,734.28 | -151.02 | -3.89% | 3,885.56 | 3,926.09 | 3,571.16 | 64.00 |
| Mar 14 2024 | 3,885.30 | -114.86 | -2.87% | 4,004.12 | 4,012.11 | 3,729.69 | 43.00 |
| Mar 13 2024 | 4,000.16 | 31.88 | 0.80% | 3,978.86 | 4,072.43 | 3,941.73 | 21.00 |
| Mar 12 2024 | 3,968.28 | -94.73 | -2.33% | 4,064.41 | 4,081.68 | 3,837.11 | 21.00 |
| Mar 11 2024 | 4,063.01 | 186.58 | 4.81% | 3,884.08 | 4,079.98 | 3,771.44 | 22.00 |
| Mar 10 2024 | 3,876.43 | 22.95 | 0.60% | 3,896.41 | 3,945.86 | 3,817.18 | 17.00 |
| Mar 09 2024 | 3,853.48 | 0.00 | 0.00% | 3,853.48 | 3,853.48 | 3,853.48 | 0.00 |
| Mar 08 2024 | 3,853.48 | 0.00 | 0.00% | 3,853.48 | 3,853.48 | 3,853.48 | 0.00 |
| Mar 07 2024 | 3,853.48 | 52.17 | 1.37% | 3,804.53 | 3,895.64 | 3,711.11 | 23.00 |
| Mar 06 2024 | 3,801.31 | 264.54 | 7.48% | 3,539.47 | 3,848.31 | 3,500.09 | 23.00 |
| Mar 05 2024 | 3,536.77 | -69.24 | -1.92% | 3,597.23 | 3,789.93 | 3,222.21 | 34.00 |
| Mar 04 2024 | 3,606.01 | 130.55 | 3.76% | 3,478.85 | 3,624.56 | 3,448.00 | 34.00 |
| Mar 03 2024 | 3,475.46 | 60.69 | 1.78% | 3,416.23 | 3,484.97 | 3,361.94 | 30.00 |
| Mar 02 2024 | 3,414.77 | -9.82 | -0.29% | 3,423.20 | 3,449.78 | 3,385.54 | 31.00 |
| Mar 01 2024 | 3,424.59 | 90.55 | 2.72% | 3,334.47 | 3,442.67 | 3,328.83 | 31.00 |
| Feb 29 2024 | 3,334.04 | 97.87 | 3.02% | 3,370.37 | 3,499.69 | 3,289.51 | 35.00 |
| Feb 28 2024 | 3,236.17 | 0.00 | 0.00% | 3,236.17 | 3,236.17 | 3,236.17 | 0.00 |
| Feb 27 2024 | 3,236.17 | 68.92 | 2.18% | 3,169.76 | 3,281.37 | 3,161.31 | 31.00 |
| Feb 26 2024 | 3,167.25 | 191.70 | 6.44% | 3,092.25 | 3,187.19 | 3,040.28 | 16.00 |
| Feb 25 2024 | 2,975.55 | 0.00 | 0.00% | 2,975.55 | 2,975.55 | 2,975.55 | 0.00 |
| Feb 24 2024 | 2,975.55 | 0.00 | 0.00% | 2,975.55 | 2,975.55 | 2,975.55 | 0.00 |
| Feb 23 2024 | 2,975.55 | 0.00 | 0.00% | 2,975.55 | 2,975.55 | 2,975.55 | 0.00 |
| Feb 22 2024 | 2,975.55 | 195.45 | 7.03% | 2,956.40 | 2,989.88 | 2,906.64 | 6.00 |
| Feb 21 2024 | 2,780.10 | 0.00 | 0.00% | 2,780.10 | 2,780.10 | 2,780.10 | 0.00 |
| Feb 20 2024 | 2,780.10 | 0.00 | 0.00% | 2,780.10 | 2,780.10 | 2,780.10 | 0.00 |
| Feb 19 2024 | 2,780.10 | 0.00 | 0.00% | 2,780.10 | 2,780.10 | 2,780.10 | 0.00 |
| Feb 18 2024 | 2,780.10 | 0.00 | 0.00% | 2,780.10 | 2,780.10 | 2,780.10 | 0.00 |
| Feb 17 2024 | 2,780.10 | -12.16 | -0.44% | 2,790.32 | 2,807.21 | 2,721.75 | 15.00 |
