Register for real-time alerts, custom portfolio, and market moversETHWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 2.18 | 0.130 | 6.20% | 2.03 | 2.25 | 1.87 | 22,748.00 |
| Jul 04 2024 | 2.06 | -0.370 | -15.32% | 2.43 | 2.44 | 2.03 | 11,665.00 |
| Jul 03 2024 | 2.43 | -0.080 | -3.26% | 2.51 | 2.53 | 2.38 | 2,398.00 |
| Jul 02 2024 | 2.51 | 0.030 | 1.06% | 2.48 | 2.53 | 2.45 | 2,929.00 |
| Jul 01 2024 | 2.48 | -0.020 | -0.92% | 2.50 | 2.56 | 2.48 | 1,477.00 |
| Jun 30 2024 | 2.51 | 0.160 | 6.94% | 2.35 | 2.51 | 2.33 | 5,792.00 |
| Jun 29 2024 | 2.34 | -0.020 | -0.90% | 2.38 | 2.42 | 2.34 | 2,684.00 |
| Jun 28 2024 | 2.37 | -0.120 | -4.79% | 2.46 | 2.48 | 2.36 | 5,397.00 |
| Jun 27 2024 | 2.48 | 0.090 | 3.56% | 2.40 | 2.49 | 2.36 | 3,802.00 |
| Jun 26 2024 | 2.40 | 0.00 | 0.00% | 2.38 | 2.48 | 2.36 | 6,217.00 |
| Jun 25 2024 | 2.40 | 0.040 | 1.78% | 2.35 | 2.43 | 2.34 | 4,698.00 |
| Jun 24 2024 | 2.36 | 0.020 | 1.07% | 2.35 | 2.37 | 2.20 | 10,534.00 |
| Jun 23 2024 | 2.33 | -0.060 | -2.37% | 2.41 | 2.45 | 2.31 | 1,405.00 |
| Jun 22 2024 | 2.39 | -0.020 | -0.83% | 2.41 | 2.43 | 2.37 | 2,793.00 |
| Jun 21 2024 | 2.41 | 0.020 | 0.86% | 2.39 | 2.46 | 2.32 | 7,004.00 |
| Jun 20 2024 | 2.39 | -0.020 | -0.75% | 2.41 | 2.50 | 2.37 | 7,468.00 |
| Jun 19 2024 | 2.41 | 0.010 | 0.51% | 2.38 | 2.50 | 2.36 | 14,843.00 |
| Jun 18 2024 | 2.39 | -0.330 | -12.25% | 2.74 | 2.74 | 2.32 | 27,694.00 |
| Jun 17 2024 | 2.73 | -0.250 | -8.51% | 2.99 | 3.01 | 2.67 | 8,076.00 |
| Jun 16 2024 | 2.98 | 0.020 | 0.57% | 2.96 | 3.02 | 2.92 | 4,414.00 |
| Jun 15 2024 | 2.97 | 0.010 | 0.28% | 2.97 | 3.01 | 2.95 | 5,031.00 |
| Jun 14 2024 | 2.96 | -0.010 | -0.43% | 2.97 | 3.09 | 2.85 | 10,727.00 |
| Jun 13 2024 | 2.97 | -0.230 | -7.04% | 3.19 | 3.19 | 2.96 | 5,601.00 |
| Jun 12 2024 | 3.19 | 0.080 | 2.59% | 3.13 | 3.28 | 3.08 | 10,343.00 |
| Jun 11 2024 | 3.11 | -0.130 | -4.06% | 3.24 | 3.29 | 3.03 | 11,860.00 |
| Jun 10 2024 | 3.25 | 0.030 | 0.94% | 3.22 | 3.35 | 3.18 | 7,586.00 |
| Jun 09 2024 | 3.22 | 0.050 | 1.65% | 3.17 | 3.28 | 3.16 | 4,622.00 |
| Jun 08 2024 | 3.16 | -0.140 | -4.21% | 3.30 | 3.35 | 3.14 | 9,450.00 |
| Jun 07 2024 | 3.30 | -0.360 | -9.88% | 3.65 | 3.69 | 3.10 | 11,187.00 |
| Jun 06 2024 | 3.66 | -0.050 | -1.36% | 3.70 | 3.74 | 3.55 | 5,564.00 |
| Jun 05 2024 | 3.72 | 0.140 | 3.96% | 3.58 | 3.78 | 3.56 | 6,691.00 |
| Jun 04 2024 | 3.57 | 0.060 | 1.72% | 3.51 | 3.58 | 3.47 | 4,474.00 |
| Jun 03 2024 | 3.51 | 0.050 | 1.57% | 3.47 | 3.65 | 3.47 | 3,579.00 |
| Jun 02 2024 | 3.46 | -0.050 | -1.41% | 3.51 | 3.54 | 3.42 | 2,402.00 |
| Jun 01 2024 | 3.51 | -0.090 | -2.50% | 3.60 | 3.60 | 3.50 | 2,126.00 |
| May 31 2024 | 3.60 | -0.010 | -0.21% | 3.60 | 3.69 | 3.53 | 5,234.00 |
| May 30 2024 | 3.61 | 0.060 | 1.82% | 3.55 | 3.69 | 3.38 | 6,251.00 |
| May 29 2024 | 3.54 | -0.180 | -4.80% | 3.70 | 3.71 | 3.53 | 4,323.00 |
| May 28 2024 | 3.72 | -0.090 | -2.43% | 3.81 | 3.81 | 3.63 | 5,813.00 |
| May 27 2024 | 3.81 | 0.050 | 1.41% | 3.76 | 3.95 | 3.75 | 12,856.00 |
| May 26 2024 | 3.76 | 0.030 | 0.75% | 3.73 | 3.84 | 3.67 | 10,231.00 |
| May 25 2024 | 3.73 | 0.040 | 0.95% | 3.71 | 3.79 | 3.67 | 2,373.00 |
| May 24 2024 | 3.70 | -0.110 | -2.84% | 3.80 | 3.92 | 3.64 | 5,499.00 |
| May 23 2024 | 3.80 | -0.030 | -0.75% | 3.82 | 4.04 | 3.63 | 28,473.00 |
| May 22 2024 | 3.83 | 0.030 | 0.85% | 3.80 | 3.87 | 3.64 | 22,494.00 |
| May 21 2024 | 3.80 | 0.040 | 0.99% | 3.77 | 4.00 | 3.67 | 21,893.00 |
| May 20 2024 | 3.76 | 0.490 | 14.96% | 3.26 | 3.80 | 3.22 | 13,537.00 |
| May 19 2024 | 3.27 | -0.230 | -6.55% | 3.49 | 3.52 | 3.26 | 9,479.00 |
| May 18 2024 | 3.50 | 0.030 | 0.72% | 3.47 | 3.53 | 3.43 | 5,485.00 |
| May 17 2024 | 3.48 | 0.080 | 2.36% | 3.38 | 3.55 | 3.34 | 5,946.00 |
| May 16 2024 | 3.40 | 0.010 | 0.23% | 3.38 | 3.45 | 3.27 | 7,005.00 |
| May 15 2024 | 3.39 | 0.270 | 8.72% | 3.12 | 3.41 | 3.10 | 11,546.00 |
| May 14 2024 | 3.12 | -0.130 | -3.97% | 3.25 | 3.27 | 3.12 | 4,984.00 |
| May 13 2024 | 3.25 | -0.060 | -1.67% | 3.32 | 3.36 | 3.14 | 6,765.00 |
| May 12 2024 | 3.30 | 0.020 | 0.53% | 3.29 | 3.42 | 3.23 | 6,504.00 |
| May 11 2024 | 3.28 | -0.050 | -1.43% | 3.33 | 3.38 | 3.27 | 4,561.00 |
| May 10 2024 | 3.33 | -0.250 | -7.01% | 3.60 | 3.82 | 3.31 | 15,079.00 |
| May 09 2024 | 3.58 | 0.110 | 3.13% | 3.49 | 3.63 | 3.42 | 6,765.00 |
| May 08 2024 | 3.48 | -0.120 | -3.35% | 3.59 | 3.60 | 3.43 | 14,774.00 |
| May 07 2024 | 3.60 | -0.120 | -3.28% | 3.72 | 3.79 | 3.58 | 6,789.00 |
| May 06 2024 | 3.72 | -0.170 | -4.32% | 3.88 | 4.03 | 3.72 | 12,881.00 |
| May 05 2024 | 3.89 | 0.060 | 1.46% | 3.83 | 3.96 | 3.71 | 4,625.00 |
| May 04 2024 | 3.83 | -0.050 | -1.31% | 3.86 | 3.88 | 3.78 | 5,648.00 |
| May 03 2024 | 3.88 | 0.240 | 6.73% | 3.64 | 3.88 | 3.58 | 3,409.00 |
| May 02 2024 | 3.64 | -0.020 | -0.56% | 3.65 | 3.68 | 3.52 | 8,532.00 |
| May 01 2024 | 3.66 | 0.020 | 0.64% | 3.61 | 3.69 | 3.36 | 14,307.00 |
| Apr 30 2024 | 3.63 | -0.300 | -7.66% | 3.93 | 4.05 | 3.50 | 14,242.00 |
| Apr 29 2024 | 3.93 | 0.00 | -0.02% | 3.95 | 4.07 | 3.80 | 6,822.00 |
| Apr 28 2024 | 3.94 | -0.040 | -0.91% | 3.97 | 4.15 | 3.94 | 11,824.00 |
| Apr 27 2024 | 3.97 | 0.100 | 2.52% | 3.87 | 4.04 | 3.68 | 21,442.00 |
| Apr 26 2024 | 3.87 | 0.020 | 0.55% | 3.85 | 3.96 | 3.75 | 24,407.00 |
| Apr 25 2024 | 3.85 | 0.060 | 1.61% | 3.81 | 3.93 | 3.67 | 22,706.00 |
| Apr 24 2024 | 3.79 | -0.240 | -5.91% | 4.03 | 4.13 | 3.76 | 32,751.00 |
| Apr 23 2024 | 4.03 | -0.070 | -1.77% | 4.12 | 4.14 | 3.93 | 15,353.00 |
| Apr 22 2024 | 4.10 | 0.020 | 0.52% | 4.08 | 4.17 | 4.01 | 21,727.00 |
| Apr 21 2024 | 4.08 | -0.220 | -5.07% | 4.29 | 4.31 | 4.00 | 14,894.00 |
| Apr 20 2024 | 4.30 | 0.310 | 7.89% | 3.98 | 4.35 | 3.85 | 17,614.00 |
| Apr 19 2024 | 3.98 | 0.180 | 4.77% | 3.80 | 4.05 | 3.58 | 31,922.00 |
| Apr 18 2024 | 3.80 | 0.150 | 4.12% | 3.64 | 3.86 | 3.55 | 23,162.00 |
| Apr 17 2024 | 3.65 | -0.090 | -2.28% | 3.73 | 3.79 | 3.51 | 33,942.00 |
| Apr 16 2024 | 3.74 | -0.010 | -0.30% | 3.75 | 3.83 | 3.51 | 62,049.00 |
| Apr 15 2024 | 3.75 | -0.060 | -1.69% | 3.80 | 4.01 | 3.61 | 59,983.00 |
| Apr 14 2024 | 3.81 | 0.250 | 7.01% | 3.54 | 3.85 | 3.37 | 54,006.00 |
| Apr 13 2024 | 3.56 | -0.680 | -16.09% | 4.19 | 4.22 | 3.12 | 48,300.00 |
| Apr 12 2024 | 4.25 | -0.710 | -14.32% | 4.95 | 5.15 | 3.65 | 51,580.00 |
| Apr 11 2024 | 4.96 | -0.220 | -4.16% | 5.17 | 5.49 | 4.90 | 39,399.00 |
| Apr 10 2024 | 5.17 | -0.030 | -0.54% | 5.17 | 5.50 | 4.97 | 32,306.00 |
| Apr 09 2024 | 5.20 | -0.530 | -9.21% | 5.72 | 5.95 | 5.17 | 42,794.00 |
| Apr 08 2024 | 5.73 | 0.930 | 19.45% | 4.84 | 5.79 | 4.61 | 35,336.00 |
| Apr 07 2024 | 4.79 | 0.470 | 10.98% | 4.31 | 4.79 | 4.29 | 15,122.00 |
| Apr 06 2024 | 4.32 | -0.010 | -0.12% | 4.30 | 4.42 | 4.27 | 12,413.00 |
