Register for real-time alerts, custom portfolio, and market moversETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 3,069.01 | -53.15 | -1.70% | 3,122.52 | 3,138.00 | 3,058.88 | 8,347.00 |
| May 18 2024 | 3,122.16 | 31.60 | 1.02% | 3,091.17 | 3,142.69 | 2,980.00 | 6,169.00 |
| May 17 2024 | 3,090.56 | 148.14 | 5.03% | 2,941.60 | 3,115.74 | 2,934.00 | 7,833.00 |
| May 16 2024 | 2,942.42 | -92.44 | -3.05% | 3,030.59 | 3,033.53 | 2,924.65 | 9,148.00 |
| May 15 2024 | 3,034.86 | 150.94 | 5.23% | 2,883.59 | 3,037.76 | 2,863.75 | 9,103.00 |
| May 14 2024 | 2,883.92 | -64.68 | -2.19% | 2,950.85 | 2,959.72 | 2,865.15 | 8,522.00 |
| May 13 2024 | 2,948.60 | 16.05 | 0.55% | 2,933.39 | 2,992.80 | 2,870.90 | 8,399.00 |
| May 12 2024 | 2,932.55 | 22.09 | 0.76% | 2,911.66 | 2,949.23 | 2,902.68 | 8,012.00 |
| May 11 2024 | 2,910.46 | -0.030 | 0.00% | 2,914.38 | 2,940.37 | 2,893.60 | 7,822.00 |
| May 10 2024 | 2,910.49 | -121.51 | -4.01% | 3,031.29 | 3,053.40 | 2,850.00 | 9,149.00 |
| May 09 2024 | 3,032.00 | 55.00 | 1.85% | 2,976.87 | 3,055.99 | 2,944.56 | 7,633.00 |
| May 08 2024 | 2,977.00 | -43.21 | -1.43% | 3,011.75 | 3,105.00 | 2,850.00 | 6,327.00 |
| May 07 2024 | 3,020.21 | -42.30 | -1.38% | 3,068.34 | 3,129.39 | 3,000.00 | 6,968.00 |
| May 06 2024 | 3,062.51 | -73.82 | -2.35% | 3,138.71 | 3,220.00 | 2,980.00 | 8,908.00 |
| May 05 2024 | 3,136.33 | 18.88 | 0.61% | 3,120.26 | 3,162.07 | 3,074.13 | 10,034.00 |
| May 04 2024 | 3,117.45 | -2.55 | -0.08% | 3,108.39 | 3,159.50 | 3,102.49 | 4,482.00 |
| May 03 2024 | 3,120.00 | 132.03 | 4.42% | 2,988.15 | 3,120.00 | 2,960.26 | 7,048.00 |
| May 02 2024 | 2,987.97 | 7.17 | 0.24% | 2,973.00 | 3,012.99 | 2,894.29 | 9,908.00 |
| May 01 2024 | 2,980.80 | -177.80 | -5.63% | 2,993.00 | 3,011.11 | 2,817.79 | 5,713.00 |
| Apr 30 2024 | 3,158.60 | -56.65 | -1.76% | 3,206.87 | 3,245.60 | 2,959.20 | 6,499.00 |
| Apr 29 2024 | 3,215.25 | -70.75 | -2.15% | 3,286.01 | 3,286.01 | 3,124.81 | 8,046.00 |
| Apr 28 2024 | 3,286.00 | 27.71 | 0.85% | 3,253.91 | 3,375.00 | 3,253.54 | 4,562.00 |
| Apr 27 2024 | 3,258.29 | 127.30 | 4.07% | 3,131.40 | 3,261.13 | 3,083.92 | 8,806.00 |
| Apr 26 2024 | 3,130.99 | -25.68 | -0.81% | 3,155.97 | 3,164.47 | 3,105.19 | 8,843.00 |
| Apr 25 2024 | 3,156.67 | 17.12 | 0.55% | 3,146.80 | 3,191.61 | 3,081.40 | 9,783.00 |
| Apr 24 2024 | 3,139.55 | -78.79 | -2.45% | 3,223.44 | 3,288.82 | 3,113.47 | 7,104.00 |
| Apr 23 2024 | 3,218.34 | 18.14 | 0.57% | 3,197.00 | 3,250.50 | 3,157.25 | 9,688.00 |
| Apr 22 2024 | 3,200.20 | 53.58 | 1.70% | 3,149.05 | 3,240.00 | 3,133.05 | 9,533.00 |
| Apr 21 2024 | 3,146.62 | -4.38 | -0.14% | 3,147.41 | 3,190.00 | 3,120.40 | 9,632.00 |
| Apr 20 2024 | 3,151.00 | 87.59 | 2.86% | 3,055.61 | 3,164.73 | 2,880.00 | 9,357.00 |
| Apr 19 2024 | 3,063.41 | -4.02 | -0.13% | 3,061.08 | 3,120.10 | 2,870.82 | 9,333.00 |
| Apr 18 2024 | 3,067.43 | 86.91 | 2.92% | 2,997.09 | 3,087.52 | 2,958.49 | 9,894.00 |
| Apr 17 2024 | 2,980.52 | -103.41 | -3.35% | 3,081.20 | 3,199.99 | 2,949.06 | 9,063.00 |
| Apr 16 2024 | 3,083.93 | -12.06 | -0.39% | 3,092.53 | 3,117.80 | 2,991.15 | 9,021.00 |
| Apr 15 2024 | 3,095.99 | -57.95 | -1.84% | 3,138.84 | 3,266.50 | 3,039.02 | 9,104.00 |
| Apr 14 2024 | 3,153.94 | 133.26 | 4.41% | 3,012.80 | 3,167.96 | 2,932.36 | 7,308.00 |
| Apr 13 2024 | 3,020.68 | -220.53 | -6.80% | 3,226.13 | 3,298.28 | 2,884.77 | 9,389.00 |
| Apr 12 2024 | 3,241.21 | -264.58 | -7.55% | 3,510.51 | 3,551.91 | 3,204.39 | 8,497.00 |
| Apr 11 2024 | 3,505.79 | -39.33 | -1.11% | 3,533.59 | 3,616.58 | 3,484.92 | 8,774.00 |
| Apr 10 2024 | 3,545.12 | 36.92 | 1.05% | 3,500.91 | 3,557.10 | 3,417.27 | 8,673.00 |
| Apr 09 2024 | 3,508.20 | -184.40 | -4.99% | 3,696.77 | 3,719.15 | 3,481.37 | 7,598.00 |
| Apr 08 2024 | 3,692.60 | 234.62 | 6.78% | 3,446.00 | 3,718.58 | 3,411.59 | 8,914.00 |
| Apr 07 2024 | 3,457.98 | 97.80 | 2.91% | 3,352.70 | 3,459.94 | 3,344.46 | 9,158.00 |
| Apr 06 2024 | 3,360.18 | 28.91 | 0.87% | 3,331.27 | 3,400.00 | 3,271.41 | 3,305.00 |
| Apr 05 2024 | 3,331.27 | 5.26 | 0.16% | 3,320.19 | 3,337.04 | 3,216.63 | 5,397.00 |
| Apr 04 2024 | 3,326.01 | 12.21 | 0.37% | 3,308.25 | 3,430.51 | 3,253.61 | 9,240.00 |
| Apr 03 2024 | 3,313.80 | 38.59 | 1.18% | 3,282.09 | 3,359.61 | 3,241.95 | 9,212.00 |
| Apr 02 2024 | 3,275.21 | -228.04 | -6.51% | 3,505.01 | 3,600.00 | 3,231.66 | 7,254.00 |
| Apr 01 2024 | 3,503.25 | -138.29 | -3.80% | 3,645.33 | 3,645.67 | 3,423.79 | 9,082.00 |
| Mar 31 2024 | 3,641.54 | 134.83 | 3.84% | 3,505.52 | 3,654.43 | 3,505.52 | 9,017.00 |
| Mar 30 2024 | 3,506.71 | -5.57 | -0.16% | 3,507.38 | 3,565.81 | 3,486.58 | 9,376.00 |
| Mar 29 2024 | 3,512.28 | -50.34 | -1.41% | 3,561.19 | 3,581.25 | 3,476.01 | 8,651.00 |
| Mar 28 2024 | 3,562.62 | 56.08 | 1.60% | 3,501.09 | 3,603.87 | 3,450.00 | 8,235.00 |
| Mar 27 2024 | 3,506.54 | -83.05 | -2.31% | 3,586.17 | 3,648.18 | 3,469.29 | 8,207.00 |
| Mar 26 2024 | 3,589.59 | 3.65 | 0.10% | 3,596.89 | 3,676.09 | 3,542.99 | 8,400.00 |
| Mar 25 2024 | 3,585.94 | 126.91 | 3.67% | 3,442.94 | 3,663.05 | 3,426.20 | 7,835.00 |
| Mar 24 2024 | 3,459.03 | 125.08 | 3.75% | 3,342.87 | 3,463.49 | 3,303.50 | 8,583.00 |
| Mar 23 2024 | 3,333.95 | 20.17 | 0.61% | 3,324.29 | 3,422.38 | 3,280.90 | 8,626.00 |
| Mar 22 2024 | 3,313.78 | -178.22 | -5.10% | 3,495.78 | 3,541.59 | 3,258.00 | 8,147.00 |
| Mar 21 2024 | 3,492.00 | -19.91 | -0.57% | 3,499.25 | 3,573.86 | 3,418.57 | 8,164.00 |
| Mar 20 2024 | 3,511.91 | 332.72 | 10.47% | 3,160.10 | 3,531.01 | 3,059.32 | 8,064.00 |
| Mar 19 2024 | 3,179.19 | -349.10 | -9.89% | 3,531.70 | 3,547.71 | 3,151.18 | 8,118.00 |
| Mar 18 2024 | 3,528.29 | -124.99 | -3.42% | 3,623.97 | 3,639.34 | 3,467.33 | 8,121.00 |
| Mar 17 2024 | 3,653.28 | 127.03 | 3.60% | 3,559.01 | 3,674.18 | 3,436.34 | 7,229.00 |
| Mar 16 2024 | 3,526.25 | -215.86 | -5.77% | 3,748.86 | 3,773.80 | 3,486.67 | 8,078.00 |
| Mar 15 2024 | 3,742.11 | -142.34 | -3.66% | 3,887.01 | 3,932.01 | 3,618.73 | 7,644.00 |
| Mar 14 2024 | 3,884.45 | -116.55 | -2.91% | 3,999.61 | 4,008.74 | 3,733.55 | 7,253.00 |
| Mar 13 2024 | 4,001.00 | 25.00 | 0.63% | 3,990.80 | 4,125.00 | 3,938.22 | 7,517.00 |
| Mar 12 2024 | 3,976.00 | -93.50 | -2.30% | 4,076.39 | 4,092.06 | 3,851.54 | 7,410.00 |
| Mar 11 2024 | 4,069.50 | 188.18 | 4.85% | 3,886.06 | 4,077.00 | 3,792.12 | 8,494.00 |
| Mar 10 2024 | 3,881.32 | -27.18 | -0.70% | 3,900.01 | 3,960.44 | 3,821.40 | 8,327.00 |
| Mar 09 2024 | 3,908.50 | 24.97 | 0.64% | 3,880.34 | 3,942.00 | 3,850.00 | 8,310.00 |
| Mar 08 2024 | 3,883.53 | 18.65 | 0.48% | 3,871.49 | 3,987.89 | 3,863.57 | 7,609.00 |
| Mar 07 2024 | 3,864.88 | 40.65 | 1.06% | 3,828.29 | 3,927.32 | 3,741.98 | 6,000.00 |
| Mar 06 2024 | 3,824.23 | 272.97 | 7.69% | 3,559.97 | 3,900.00 | 3,201.73 | 5,297.00 |
| Mar 05 2024 | 3,551.26 | -73.94 | -2.04% | 3,629.47 | 3,807.21 | 3,360.00 | 6,241.00 |
| Mar 04 2024 | 3,625.20 | 142.93 | 4.10% | 3,483.18 | 3,636.98 | 3,457.40 | 6,140.00 |
| Mar 03 2024 | 3,482.27 | 62.88 | 1.84% | 3,418.21 | 3,489.00 | 3,376.25 | 6,799.00 |
| Mar 02 2024 | 3,419.39 | -14.10 | -0.41% | 3,429.27 | 3,465.00 | 3,397.00 | 5,503.00 |
| Mar 01 2024 | 3,433.49 | 85.94 | 2.57% | 3,339.60 | 3,448.48 | 3,339.59 | 6,612.00 |
| Feb 29 2024 | 3,347.55 | -29.86 | -0.88% | 3,385.50 | 3,517.17 | 3,307.65 | 6,744.00 |
| Feb 28 2024 | 3,377.41 | 138.67 | 4.28% | 3,243.07 | 3,480.67 | 3,217.00 | 6,153.00 |
| Feb 27 2024 | 3,238.74 | 61.14 | 1.92% | 3,175.80 | 3,282.80 | 3,166.10 | 7,389.00 |
| Feb 26 2024 | 3,177.60 | 65.27 | 2.10% | 3,113.00 | 3,191.00 | 3,037.01 | 7,551.00 |
| Feb 25 2024 | 3,112.33 | 120.62 | 4.03% | 2,991.91 | 3,118.68 | 2,983.82 | 7,181.00 |
| Feb 24 2024 | 2,991.71 | 66.71 | 2.28% | 2,926.15 | 3,004.76 | 2,907.22 | 6,078.00 |
| Feb 23 2024 | 2,925.00 | -46.45 | -1.56% | 2,974.12 | 2,993.55 | 2,907.12 | 5,390.00 |
| Feb 22 2024 | 2,971.45 | -3.35 | -0.11% | 2,961.40 | 3,020.43 | 2,900.00 | 5,990.00 |
| Feb 21 2024 | 2,974.80 | -15.56 | -0.52% | 2,950.00 | 3,013.00 | 2,883.81 | 6,977.00 |
| Feb 20 2024 | 2,990.36 | 43.86 | 1.49% | 2,944.12 | 3,013.29 | 2,886.79 | 7,195.00 |
