Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.STETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 3,000.10 | -218.56 | -6.79% | 3,203.30 | 3,229.60 | 2,945.40 | 1.00 |
| Apr 29 2024 | 3,218.66 | -28.72 | -0.88% | 3,268.37 | 3,268.37 | 3,100.20 | 1.00 |
| Apr 28 2024 | 3,247.38 | 2.48 | 0.08% | 3,242.20 | 3,334.63 | 3,240.90 | 1.00 |
| Apr 27 2024 | 3,244.90 | 119.29 | 3.82% | 3,124.89 | 3,252.54 | 3,071.07 | 0.00 |
| Apr 26 2024 | 3,125.61 | -38.99 | -1.23% | 3,142.10 | 3,143.66 | 3,096.29 | 0.00 |
| Apr 25 2024 | 3,164.60 | 38.50 | 1.23% | 3,138.20 | 3,169.40 | 3,075.74 | 1.00 |
| Apr 24 2024 | 3,126.10 | -82.89 | -2.58% | 3,204.50 | 3,269.50 | 3,121.30 | 0.00 |
| Apr 23 2024 | 3,208.99 | 9.69 | 0.30% | 3,196.70 | 3,238.30 | 3,136.90 | 1.00 |
| Apr 22 2024 | 3,199.30 | 63.70 | 2.03% | 3,128.60 | 3,208.40 | 3,123.60 | 0.00 |
| Apr 21 2024 | 3,135.60 | -0.300 | -0.01% | 3,130.00 | 3,177.20 | 3,125.20 | 0.00 |
| Apr 20 2024 | 3,135.90 | 84.80 | 2.78% | 3,032.90 | 3,157.70 | 3,018.60 | 0.00 |
| Apr 19 2024 | 3,051.10 | -13.00 | -0.42% | 3,056.30 | 3,112.20 | 2,874.60 | 1.00 |
| Apr 18 2024 | 3,064.10 | 80.60 | 2.70% | 2,978.30 | 3,100.10 | 2,939.30 | 1.00 |
| Apr 17 2024 | 2,983.50 | -96.70 | -3.14% | 3,060.20 | 3,100.00 | 2,904.11 | 1.00 |
| Apr 16 2024 | 3,080.20 | -24.20 | -0.78% | 3,064.50 | 3,100.10 | 2,976.00 | 1.00 |
| Apr 15 2024 | 3,104.40 | -28.80 | -0.92% | 3,097.20 | 3,244.20 | 3,045.00 | 0.00 |
| Apr 14 2024 | 3,133.20 | 129.60 | 4.31% | 2,989.92 | 3,141.60 | 2,895.60 | 1.00 |
| Apr 13 2024 | 3,003.60 | -218.40 | -6.78% | 3,211.60 | 3,267.00 | 2,852.40 | 1.00 |
| Apr 12 2024 | 3,222.00 | -257.80 | -7.41% | 3,494.90 | 3,522.00 | 3,183.02 | 1.00 |
| Apr 11 2024 | 3,479.80 | -46.70 | -1.32% | 3,529.70 | 3,595.40 | 3,479.80 | 0.00 |
| Apr 10 2024 | 3,526.50 | 49.50 | 1.42% | 3,507.00 | 3,529.70 | 3,413.20 | 1.00 |
| Apr 09 2024 | 3,477.00 | -225.20 | -6.08% | 3,676.50 | 3,714.00 | 3,476.00 | 0.00 |
| Apr 08 2024 | 3,702.20 | 258.60 | 7.51% | 3,427.50 | 3,706.50 | 3,405.00 | 1.00 |
| Apr 07 2024 | 3,443.60 | 59.60 | 1.76% | 3,354.65 | 3,444.70 | 3,333.60 | 1.00 |
| Apr 06 2024 | 3,384.00 | 64.50 | 1.94% | 3,327.00 | 3,394.50 | 3,309.30 | 1.00 |
| Apr 05 2024 | 3,319.50 | 0.00 | 0.00% | 3,315.00 | 3,339.00 | 3,207.80 | 1.00 |
| Apr 04 2024 | 3,319.50 | 29.21 | 0.89% | 3,316.50 | 3,364.50 | 3,271.50 | 0.00 |
| Apr 03 2024 | 3,290.29 | 20.29 | 0.62% | 3,261.70 | 3,349.50 | 3,184.50 | 0.00 |
| Apr 02 2024 | 3,270.00 | -149.02 | -4.36% | 3,413.90 | 3,414.00 | 3,201.00 | 1.00 |
| Apr 01 2024 | 3,419.02 | -166.88 | -4.65% | 3,585.90 | 3,585.90 | 3,413.00 | 0.00 |
| Mar 31 2024 | 3,585.90 | 105.20 | 3.02% | 3,501.00 | 3,598.50 | 3,489.20 | 1.00 |
| Mar 30 2024 | 3,480.70 | -24.80 | -0.71% | 3,491.90 | 3,534.00 | 3,474.70 | 0.00 |
| Mar 29 2024 | 3,505.50 | -52.50 | -1.48% | 3,558.00 | 3,579.18 | 3,464.90 | 1.00 |
| Mar 28 2024 | 3,558.00 | 93.00 | 2.68% | 3,460.50 | 3,566.90 | 3,419.02 | 2.00 |
| Mar 27 2024 | 3,465.00 | -115.50 | -3.23% | 3,547.75 | 3,630.00 | 3,417.00 | 1.00 |
| Mar 26 2024 | 3,580.50 | -8.40 | -0.23% | 3,588.90 | 3,637.10 | 3,508.50 | 1.00 |
| Mar 25 2024 | 3,588.90 | 158.10 | 4.61% | 3,420.00 | 3,636.40 | 3,368.10 | 2.00 |
| Mar 24 2024 | 3,430.80 | 102.60 | 3.08% | 3,311.74 | 3,430.80 | 3,290.29 | 2.00 |
| Mar 23 2024 | 3,328.20 | 32.11 | 0.97% | 3,314.00 | 3,404.97 | 3,268.83 | 1.00 |
| Mar 22 2024 | 3,296.09 | -198.11 | -5.67% | 3,494.20 | 3,535.20 | 3,247.38 | 1.00 |
| Mar 21 2024 | 3,494.20 | 4.50 | 0.13% | 3,484.90 | 3,535.63 | 3,388.40 | 1.00 |
| Mar 20 2024 | 3,489.70 | 325.80 | 10.30% | 3,158.70 | 3,499.70 | 3,066.90 | 2.00 |
| Mar 19 2024 | 3,163.90 | -356.20 | -10.12% | 3,507.60 | 3,535.63 | 3,146.40 | 4.00 |
| Mar 18 2024 | 3,520.10 | -116.10 | -3.19% | 3,645.50 | 3,645.50 | 3,440.47 | 1.00 |
| Mar 17 2024 | 3,636.20 | 90.90 | 2.56% | 3,513.70 | 3,674.40 | 3,419.02 | 1.00 |
| Mar 16 2024 | 3,545.30 | -196.20 | -5.24% | 3,723.70 | 3,769.20 | 3,504.84 | 1.00 |
| Mar 15 2024 | 3,741.50 | -116.40 | -3.02% | 3,845.30 | 3,905.83 | 3,569.20 | 1.00 |
| Mar 14 2024 | 3,857.90 | 288.70 | 8.09% | 3,547.75 | 3,941.30 | 3,547.75 | 0.00 |
| Mar 13 2024 | 3,569.20 | -397.30 | -10.02% | 3,992.94 | 3,992.94 | 3,569.20 | 0.00 |
| Mar 12 2024 | 3,966.50 | -43.40 | -1.08% | 4,029.90 | 4,036.49 | 3,954.80 | 0.00 |
| Mar 11 2024 | 4,009.90 | 176.00 | 4.59% | 3,833.90 | 4,052.60 | 3,747.90 | 2.00 |
| Mar 10 2024 | 3,833.90 | -33.10 | -0.86% | 3,866.40 | 3,927.61 | 3,783.75 | 1.00 |
| Mar 09 2024 | 3,867.00 | -10.40 | -0.27% | 3,877.30 | 3,949.38 | 3,835.80 | 1.00 |
| Mar 08 2024 | 3,877.40 | 39.90 | 1.04% | 3,841.30 | 3,949.38 | 3,827.80 | 1.00 |
| Mar 07 2024 | 3,837.50 | 38.20 | 1.01% | 3,810.20 | 3,914.70 | 3,740.84 | 2.00 |
| Mar 06 2024 | 3,799.30 | 263.67 | 7.46% | 3,534.20 | 3,884.06 | 3,484.20 | 1.00 |
| Mar 05 2024 | 3,535.63 | -54.67 | -1.52% | 3,598.90 | 3,795.40 | 3,326.80 | 2.00 |
| Mar 04 2024 | 3,590.30 | 133.40 | 3.86% | 3,448.20 | 3,615.50 | 3,440.47 | 2.00 |
| Mar 03 2024 | 3,456.90 | 72.40 | 2.14% | 3,384.50 | 3,456.90 | 3,359.40 | 2.00 |
| Mar 02 2024 | 3,384.50 | -31.80 | -0.93% | 3,426.75 | 3,448.53 | 3,371.40 | 2.00 |
| Mar 01 2024 | 3,416.30 | 81.80 | 2.45% | 3,341.60 | 3,448.53 | 3,324.70 | 2.00 |
| Feb 29 2024 | 3,334.50 | -43.50 | -1.29% | 3,362.40 | 3,513.86 | 3,290.29 | 1.00 |
| Feb 28 2024 | 3,378.00 | 145.20 | 4.49% | 3,244.40 | 3,426.75 | 3,232.40 | 2.00 |
| Feb 27 2024 | 3,232.80 | 66.40 | 2.10% | 3,166.40 | 3,274.31 | 3,155.10 | 1.00 |
| Feb 26 2024 | 3,166.40 | 50.20 | 1.61% | 3,094.50 | 3,187.21 | 3,030.70 | 1.00 |
| Feb 25 2024 | 3,116.20 | 136.20 | 4.57% | 2,980.00 | 3,121.88 | 2,962.90 | 2.00 |
| Feb 24 2024 | 2,980.00 | 75.89 | 2.61% | 2,945.80 | 2,980.00 | 2,904.11 | 2.00 |
| Feb 23 2024 | 2,904.11 | -74.19 | -2.49% | 2,993.60 | 3,013.00 | 2,882.65 | 3.00 |
| Feb 22 2024 | 2,978.30 | 8.86 | 0.30% | 2,969.44 | 3,017.70 | 2,925.56 | 3.00 |
| Feb 21 2024 | 2,969.44 | -43.55 | -1.45% | 3,013.00 | 3,013.00 | 2,882.65 | 1.00 |
| Feb 20 2024 | 3,013.00 | 87.44 | 2.99% | 2,925.56 | 3,013.00 | 2,886.60 | 1.00 |
| Feb 19 2024 | 2,925.56 | 130.33 | 4.66% | 2,795.23 | 2,969.44 | 2,795.23 | 2.00 |
| Feb 18 2024 | 2,795.23 | 25.63 | 0.93% | 2,769.80 | 2,795.23 | 2,751.68 | 0.00 |
| Feb 17 2024 | 2,769.60 | -25.63 | -0.92% | 2,774.00 | 2,795.23 | 2,730.30 | 2.00 |
| Feb 16 2024 | 2,795.23 | -18.67 | -0.66% | 2,813.90 | 2,838.79 | 2,732.47 | 2.00 |
| Feb 15 2024 | 2,813.90 | 58.20 | 2.11% | 2,773.46 | 2,860.56 | 2,752.00 | 3.00 |
| Feb 14 2024 | 2,755.70 | 151.96 | 5.84% | 2,639.10 | 2,773.46 | 2,603.30 | 2.00 |
| Feb 13 2024 | 2,603.74 | -21.45 | -0.82% | 2,627.30 | 2,686.35 | 2,582.50 | 3.00 |
| Feb 12 2024 | 2,625.20 | 112.30 | 4.47% | 2,512.90 | 2,664.57 | 2,462.30 | 3.00 |
| Feb 11 2024 | 2,512.90 | 36.70 | 1.48% | 2,500.00 | 2,548.70 | 2,477.20 | 3.00 |
| Feb 10 2024 | 2,476.20 | -20.27 | -0.81% | 2,508.10 | 2,533.91 | 2,450.20 | 3.00 |
| Feb 09 2024 | 2,496.47 | 47.57 | 1.94% | 2,468.59 | 2,608.20 | 2,416.20 | 3.00 |
| Feb 08 2024 | 2,448.90 | 2.09 | 0.09% | 2,411.70 | 2,468.59 | 2,407.70 | 3.00 |
| Feb 07 2024 | 2,446.81 | 74.71 | 3.15% | 2,372.70 | 2,446.81 | 2,346.29 | 3.00 |
| Feb 06 2024 | 2,372.10 | 68.72 | 2.98% | 2,303.38 | 2,403.26 | 2,303.38 | 3.00 |
| Feb 05 2024 | 2,303.38 | -4.72 | -0.20% | 2,308.20 | 2,337.93 | 2,281.92 | 3.00 |
| Feb 04 2024 | 2,308.10 | -4.30 | -0.19% | 2,326.80 | 2,326.80 | 2,260.47 | 4.00 |
| Feb 03 2024 | 2,312.40 | 9.02 | 0.39% | 2,303.38 | 2,345.50 | 2,281.92 | 3.00 |
| Feb 02 2024 | 2,303.38 | 0.00 | 0.00% | 2,303.38 | 2,337.93 | 2,277.30 | 2.00 |
| Feb 01 2024 | 2,303.38 | 35.18 | 1.55% | 2,266.10 | 2,395.10 | 2,239.01 | 2.00 |
