Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ETHWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 2.48 | -0.070 | -2.86% | 2.55 | 2.56 | 2.45 | 24,389.00 |
| Jul 27 2024 | 2.56 | -0.020 | -0.93% | 2.55 | 2.61 | 2.52 | 23,350.00 |
| Jul 26 2024 | 2.58 | 0.130 | 5.28% | 2.45 | 2.59 | 2.44 | 24,782.00 |
| Jul 25 2024 | 2.45 | -0.140 | -5.36% | 2.60 | 2.64 | 2.36 | 22,658.00 |
| Jul 24 2024 | 2.59 | -0.160 | -5.65% | 2.72 | 2.75 | 2.55 | 22,070.00 |
| Jul 23 2024 | 2.75 | 0.120 | 4.70% | 2.62 | 2.89 | 2.62 | 22,552.00 |
| Jul 22 2024 | 2.62 | -0.170 | -5.97% | 2.79 | 2.80 | 2.61 | 21,694.00 |
| Jul 21 2024 | 2.79 | 0.030 | 1.01% | 2.76 | 2.79 | 2.64 | 20,491.00 |
| Jul 20 2024 | 2.76 | 0.030 | 0.92% | 2.74 | 2.78 | 2.67 | 20,671.00 |
| Jul 19 2024 | 2.74 | 0.080 | 2.92% | 2.66 | 2.75 | 2.57 | 22,054.00 |
| Jul 18 2024 | 2.66 | 0.050 | 1.84% | 2.61 | 2.68 | 2.53 | 22,475.00 |
| Jul 17 2024 | 2.61 | 0.010 | 0.48% | 2.60 | 2.72 | 2.60 | 23,149.00 |
| Jul 16 2024 | 2.60 | -0.030 | -0.96% | 2.63 | 2.64 | 2.45 | 22,731.00 |
| Jul 15 2024 | 2.62 | 0.270 | 11.24% | 2.37 | 2.64 | 2.36 | 25,977.00 |
| Jul 14 2024 | 2.36 | 0.050 | 2.17% | 2.31 | 2.38 | 2.29 | 26,230.00 |
| Jul 13 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.34 | 2.28 | 24,569.00 |
| Jul 12 2024 | 2.31 | 0.060 | 2.58% | 2.25 | 2.33 | 2.20 | 19,985.00 |
| Jul 11 2024 | 2.25 | -0.020 | -1.04% | 2.28 | 2.34 | 2.24 | 14,583.00 |
| Jul 10 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
| Jul 09 2024 | 2.27 | 0.060 | 2.91% | 2.20 | 2.28 | 2.19 | 32,769.00 |
| Jul 08 2024 | 2.21 | 0.090 | 4.35% | 2.13 | 2.29 | 2.06 | 21,743.00 |
| Jul 07 2024 | 2.12 | -0.150 | -6.70% | 2.27 | 2.30 | 2.12 | 2,825.00 |
| Jul 06 2024 | 2.27 | 0.090 | 3.95% | 2.19 | 2.30 | 2.14 | 2,951.00 |
| Jul 05 2024 | 2.18 | -0.100 | -4.40% | 2.05 | 2.25 | 1.90 | 5,275.00 |
| Jul 04 2024 | 2.28 | -0.150 | -6.27% | 2.42 | 2.44 | 2.28 | 1,628.00 |
| Jul 03 2024 | 2.44 | -0.080 | -3.01% | 2.51 | 2.52 | 2.38 | 5,510.00 |
| Jul 02 2024 | 2.51 | 0.020 | 0.67% | 2.50 | 2.71 | 2.45 | 23,086.00 |
| Jul 01 2024 | 2.50 | -0.010 | -0.45% | 2.50 | 2.54 | 2.48 | 13,326.00 |
| Jun 30 2024 | 2.51 | 0.070 | 2.96% | 2.35 | 2.51 | 2.33 | 660.00 |
| Jun 29 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| Jun 28 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| Jun 27 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| Jun 26 2024 | 2.44 | 0.030 | 1.39% | 2.40 | 2.45 | 2.38 | 1,724.00 |
| Jun 25 2024 | 2.40 | 0.050 | 2.33% | 2.35 | 2.43 | 2.33 | 3,310.00 |
| Jun 24 2024 | 2.35 | 0.030 | 1.48% | 2.33 | 2.37 | 2.24 | 3,857.00 |
| Jun 23 2024 | 2.31 | -0.080 | -3.17% | 2.39 | 2.44 | 2.31 | 1,620.00 |
| Jun 22 2024 | 2.39 | -0.020 | -0.97% | 2.41 | 2.43 | 2.36 | 2,539.00 |
| Jun 21 2024 | 2.41 | 0.030 | 1.09% | 2.39 | 2.45 | 2.33 | 4,164.00 |
| Jun 20 2024 | 2.39 | -0.050 | -1.95% | 2.43 | 2.50 | 2.37 | 4,099.00 |
| Jun 19 2024 | 2.43 | 0.050 | 1.92% | 2.38 | 2.49 | 2.36 | 3,092.00 |
| Jun 18 2024 | 2.39 | -0.340 | -12.41% | 2.75 | 2.75 | 2.33 | 4,128.00 |
| Jun 17 2024 | 2.73 | -0.260 | -8.70% | 2.98 | 3.01 | 2.73 | 2,470.00 |
| Jun 16 2024 | 2.99 | 0.020 | 0.78% | 2.96 | 3.02 | 2.92 | 2,118.00 |
| Jun 15 2024 | 2.96 | -0.010 | -0.43% | 2.96 | 3.01 | 2.94 | 1,522.00 |
| Jun 14 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| Jun 13 2024 | 2.98 | -0.210 | -6.62% | 3.19 | 3.19 | 2.95 | 2,816.00 |
| Jun 12 2024 | 3.19 | 0.080 | 2.45% | 3.11 | 3.27 | 3.08 | 3,121.00 |
| Jun 11 2024 | 3.11 | -0.140 | -4.21% | 3.24 | 3.28 | 3.11 | 1,748.00 |
| Jun 10 2024 | 3.25 | 0.030 | 0.92% | 3.22 | 3.34 | 3.17 | 1,962.00 |
| Jun 09 2024 | 3.22 | 0.060 | 1.80% | 3.17 | 3.27 | 3.17 | 1,672.00 |
| Jun 08 2024 | 3.16 | -0.140 | -4.12% | 3.29 | 3.34 | 3.15 | 2,320.00 |
| Jun 07 2024 | 3.30 | -0.390 | -10.61% | 3.64 | 3.69 | 3.16 | 2,315.00 |
| Jun 06 2024 | 3.69 | -0.020 | -0.43% | 3.71 | 3.74 | 3.67 | 1,221.00 |
| Jun 05 2024 | 3.70 | 0.140 | 3.89% | 3.56 | 3.76 | 3.55 | 2,005.00 |
| Jun 04 2024 | 3.57 | 0.100 | 2.90% | 3.50 | 3.59 | 3.46 | 1,990.00 |
| Jun 03 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.46 | 0.00 |
| Jun 02 2024 | 3.46 | -0.140 | -3.93% | 3.51 | 3.53 | 3.44 | 4,321.00 |
| Jun 01 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.61 | 3.61 | 0.00 |
| May 31 2024 | 3.61 | -0.090 | -2.53% | 3.61 | 3.67 | 3.57 | 4,578.00 |
| May 30 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0.00 |
| May 29 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0.00 |
| May 28 2024 | 3.70 | -0.110 | -2.81% | 3.81 | 3.81 | 3.63 | 14,909.00 |
| May 27 2024 | 3.81 | 0.050 | 1.34% | 3.77 | 3.93 | 3.76 | 9,900.00 |
| May 26 2024 | 3.76 | 0.020 | 0.58% | 3.73 | 3.83 | 3.62 | 14,888.00 |
| May 25 2024 | 3.74 | 0.030 | 0.86% | 3.70 | 3.79 | 3.67 | 15,683.00 |
| May 24 2024 | 3.70 | -0.210 | -5.48% | 3.79 | 3.92 | 3.64 | 16,495.00 |
| May 23 2024 | 3.92 | 0.100 | 2.65% | 3.81 | 3.95 | 3.79 | 4,851.00 |
| May 22 2024 | 3.82 | 0.020 | 0.62% | 3.80 | 3.87 | 3.65 | 12,387.00 |
| May 21 2024 | 3.79 | 0.040 | 1.13% | 3.75 | 3.96 | 3.68 | 2,405.00 |
| May 20 2024 | 3.75 | 0.480 | 14.60% | 3.28 | 3.79 | 3.24 | 1,902.00 |
| May 19 2024 | 3.27 | -0.220 | -6.33% | 3.49 | 3.52 | 3.27 | 1,647.00 |
| May 18 2024 | 3.49 | 0.010 | 0.24% | 3.47 | 3.52 | 3.42 | 1,683.00 |
| May 17 2024 | 3.49 | 0.090 | 2.73% | 3.38 | 3.54 | 3.34 | 2,261.00 |
| May 16 2024 | 3.39 | 0.010 | 0.31% | 3.39 | 3.45 | 3.27 | 2,159.00 |
| May 15 2024 | 3.38 | 0.260 | 8.48% | 3.13 | 3.41 | 3.12 | 2,343.00 |
| May 14 2024 | 3.12 | -0.140 | -4.29% | 3.26 | 3.28 | 3.12 | 2,662.00 |
| May 13 2024 | 3.26 | -0.020 | -0.64% | 3.31 | 3.37 | 3.15 | 2,448.00 |
| May 12 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| May 11 2024 | 3.28 | -0.060 | -1.72% | 3.33 | 3.41 | 3.28 | 1,576.00 |
| May 10 2024 | 3.34 | -0.250 | -7.08% | 3.59 | 3.62 | 3.31 | 1,782.00 |
| May 09 2024 | 3.59 | 0.120 | 3.34% | 3.49 | 3.60 | 3.43 | 1,548.00 |
| May 08 2024 | 3.48 | -0.250 | -6.67% | 3.60 | 3.61 | 3.43 | 1,965.00 |
| May 07 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0.00 |
| May 06 2024 | 3.72 | -0.240 | -6.04% | 3.88 | 3.98 | 3.72 | 739.00 |
| May 04 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| May 03 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| May 02 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| May 01 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| Apr 30 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| Apr 29 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
