Register for real-time alerts, custom portfolio, and market moversETHWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.61 | 0.010 | 0.25% | 3.59 | 3.69 | 3.52 | 16,964.00 |
| May 30 2024 | 3.60 | 0.060 | 1.75% | 3.55 | 3.69 | 3.42 | 11,684.00 |
| May 29 2024 | 3.53 | -0.170 | -4.46% | 3.70 | 3.71 | 3.52 | 12,369.00 |
| May 28 2024 | 3.70 | -0.110 | -2.86% | 3.80 | 3.82 | 3.63 | 12,837.00 |
| May 27 2024 | 3.81 | 0.050 | 1.30% | 3.76 | 3.94 | 3.74 | 9,602.00 |
| May 26 2024 | 3.76 | 0.020 | 0.62% | 3.73 | 3.84 | 3.66 | 6,706.00 |
| May 25 2024 | 3.74 | 0.030 | 0.76% | 3.71 | 3.79 | 3.68 | 10,073.00 |
| May 24 2024 | 3.71 | -0.070 | -1.85% | 3.78 | 3.90 | 3.63 | 16,247.00 |
| May 23 2024 | 3.78 | -0.040 | -1.10% | 3.81 | 4.02 | 3.63 | 13,844.00 |
| May 22 2024 | 3.82 | 0.030 | 0.76% | 3.79 | 3.90 | 3.64 | 12,734.00 |
| May 21 2024 | 3.79 | 0.040 | 1.09% | 3.74 | 3.98 | 3.68 | 13,989.00 |
| May 20 2024 | 3.75 | 0.480 | 14.71% | 3.28 | 3.80 | 3.24 | 17,628.00 |
| May 19 2024 | 3.27 | -0.230 | -6.44% | 3.49 | 3.52 | 3.26 | 10,345.00 |
| May 18 2024 | 3.49 | 0.020 | 0.60% | 3.47 | 3.53 | 3.41 | 9,684.00 |
| May 17 2024 | 3.47 | 0.090 | 2.81% | 3.38 | 3.55 | 3.33 | 10,401.00 |
| May 16 2024 | 3.38 | 0.00 | -0.03% | 3.39 | 3.44 | 3.25 | 10,335.00 |
| May 15 2024 | 3.38 | 0.260 | 8.30% | 3.12 | 3.41 | 3.10 | 11,585.00 |
| May 14 2024 | 3.12 | -0.130 | -4.06% | 3.24 | 3.27 | 3.11 | 13,639.00 |
| May 13 2024 | 3.25 | -0.040 | -1.31% | 3.32 | 3.37 | 3.14 | 11,491.00 |
| May 12 2024 | 3.30 | 0.010 | 0.27% | 3.29 | 3.39 | 3.25 | 8,133.00 |
| May 11 2024 | 3.29 | -0.040 | -1.23% | 3.32 | 3.38 | 3.27 | 11,836.00 |
| May 10 2024 | 3.33 | -0.250 | -7.09% | 3.58 | 3.63 | 3.31 | 11,591.00 |
| May 09 2024 | 3.58 | 0.080 | 2.37% | 3.49 | 3.61 | 3.42 | 11,609.00 |
| May 08 2024 | 3.50 | -0.100 | -2.67% | 3.58 | 3.74 | 3.42 | 14,627.00 |
| May 07 2024 | 3.59 | -0.130 | -3.49% | 3.73 | 3.83 | 3.42 | 18,259.00 |
| May 06 2024 | 3.72 | -0.160 | -4.09% | 3.89 | 4.02 | 3.72 | 13,742.00 |
| May 05 2024 | 3.88 | 0.060 | 1.54% | 3.83 | 3.96 | 3.71 | 11,830.00 |
| May 04 2024 | 3.82 | -0.050 | -1.27% | 3.85 | 3.89 | 3.78 | 23,605.00 |
| May 03 2024 | 3.87 | 0.240 | 6.69% | 3.64 | 3.88 | 3.58 | 17,552.00 |
| May 02 2024 | 3.63 | -0.040 | -0.98% | 3.65 | 3.67 | 3.52 | 23,243.00 |
| May 01 2024 | 3.67 | 0.040 | 1.24% | 3.62 | 3.70 | 3.36 | 21,638.00 |
| Apr 30 2024 | 3.62 | -0.330 | -8.26% | 3.92 | 4.06 | 3.53 | 18,366.00 |
| Apr 29 2024 | 3.95 | 0.010 | 0.15% | 3.98 | 4.07 | 3.79 | 13,084.00 |
| Apr 28 2024 | 3.94 | -0.040 | -0.88% | 3.97 | 4.16 | 3.94 | 9,762.00 |
| Apr 27 2024 | 3.98 | 0.100 | 2.50% | 3.87 | 4.02 | 3.68 | 12,100.00 |
| Apr 26 2024 | 3.88 | 0.020 | 0.52% | 3.85 | 3.95 | 3.75 | 22,253.00 |
| Apr 25 2024 | 3.86 | 0.070 | 1.74% | 3.79 | 3.92 | 3.70 | 18,297.00 |
| Apr 24 2024 | 3.79 | -0.200 | -5.06% | 4.04 | 4.12 | 3.77 | 16,287.00 |
| Apr 23 2024 | 4.00 | -0.110 | -2.56% | 4.10 | 4.14 | 3.93 | 13,646.00 |
| Apr 22 2024 | 4.10 | 0.030 | 0.79% | 4.07 | 4.18 | 4.02 | 11,671.00 |
| Apr 21 2024 | 4.07 | -0.230 | -5.31% | 4.30 | 4.30 | 4.02 | 11,497.00 |
| Apr 20 2024 | 4.30 | 0.310 | 7.83% | 3.96 | 4.34 | 3.86 | 17,769.00 |
| Apr 19 2024 | 3.98 | 0.180 | 4.62% | 3.81 | 4.03 | 3.61 | 24,064.00 |
| Apr 18 2024 | 3.81 | 0.150 | 4.21% | 3.64 | 3.84 | 3.55 | 28,063.00 |
| Apr 17 2024 | 3.65 | -0.080 | -2.19% | 3.71 | 3.79 | 3.53 | 28,644.00 |
| Apr 16 2024 | 3.74 | -0.030 | -0.74% | 3.74 | 3.82 | 3.55 | 29,842.00 |
| Apr 15 2024 | 3.76 | -0.020 | -0.50% | 3.77 | 3.99 | 3.61 | 40,832.00 |
| Apr 14 2024 | 3.78 | 0.200 | 5.46% | 3.54 | 3.85 | 3.37 | 43,080.00 |
| Apr 13 2024 | 3.59 | -0.660 | -15.54% | 4.19 | 4.22 | 3.12 | 36,238.00 |
| Apr 12 2024 | 4.25 | -0.680 | -13.77% | 4.95 | 5.15 | 3.78 | 22,040.00 |
| Apr 11 2024 | 4.93 | -0.270 | -5.14% | 5.18 | 5.49 | 4.90 | 21,302.00 |
| Apr 10 2024 | 5.19 | 0.00 | -0.04% | 5.18 | 5.48 | 4.98 | 29,528.00 |
| Apr 09 2024 | 5.19 | -0.550 | -9.54% | 5.78 | 5.99 | 5.17 | 18,586.00 |
| Apr 08 2024 | 5.74 | 0.980 | 20.60% | 4.78 | 5.75 | 4.62 | 15,490.00 |
| Apr 07 2024 | 4.76 | 0.450 | 10.36% | 4.31 | 4.77 | 4.29 | 14,788.00 |
| Apr 06 2024 | 4.31 | 0.010 | 0.16% | 4.30 | 4.42 | 4.27 | 18,501.00 |
| Apr 05 2024 | 4.31 | 0.00 | 0.02% | 4.29 | 4.36 | 4.12 | 33,074.00 |
| Apr 04 2024 | 4.31 | -0.240 | -5.22% | 4.52 | 4.65 | 4.30 | 25,072.00 |
| Apr 03 2024 | 4.54 | -0.160 | -3.30% | 4.71 | 5.10 | 4.54 | 29,442.00 |
| Apr 02 2024 | 4.70 | -0.530 | -10.15% | 5.22 | 5.22 | 4.59 | 27,650.00 |
| Apr 01 2024 | 5.23 | 0.220 | 4.45% | 4.99 | 5.29 | 4.81 | 25,242.00 |
| Mar 31 2024 | 5.01 | 0.200 | 4.12% | 4.79 | 5.10 | 4.78 | 17,652.00 |
| Mar 30 2024 | 4.81 | -0.310 | -6.04% | 5.13 | 5.35 | 4.75 | 16,962.00 |
| Mar 29 2024 | 5.12 | 0.770 | 17.58% | 4.33 | 5.23 | 4.25 | 21,243.00 |
| Mar 28 2024 | 4.35 | 0.010 | 0.28% | 4.33 | 4.41 | 4.21 | 29,592.00 |
| Mar 27 2024 | 4.34 | -0.150 | -3.43% | 4.46 | 4.77 | 4.27 | 25,886.00 |
| Mar 26 2024 | 4.49 | 0.350 | 8.39% | 4.14 | 4.50 | 4.13 | 30,202.00 |
| Mar 25 2024 | 4.15 | 0.170 | 4.14% | 3.94 | 4.32 | 3.86 | 42,719.00 |
| Mar 24 2024 | 3.98 | 0.400 | 11.17% | 3.59 | 4.22 | 3.59 | 21,170.00 |
| Mar 23 2024 | 3.58 | 0.050 | 1.50% | 3.53 | 3.68 | 3.49 | 33,133.00 |
| Mar 22 2024 | 3.53 | -0.080 | -2.30% | 3.61 | 3.67 | 3.41 | 35,993.00 |
| Mar 21 2024 | 3.61 | -0.010 | -0.33% | 3.62 | 3.68 | 3.52 | 51,531.00 |
| Mar 20 2024 | 3.62 | 0.300 | 8.96% | 3.34 | 3.69 | 3.19 | 66,167.00 |
| Mar 19 2024 | 3.33 | -0.410 | -11.02% | 3.73 | 3.76 | 3.23 | 64,337.00 |
| Mar 18 2024 | 3.74 | -0.180 | -4.67% | 3.90 | 3.94 | 3.63 | 38,889.00 |
| Mar 17 2024 | 3.92 | 0.240 | 6.43% | 3.70 | 3.97 | 3.48 | 49,267.00 |
| Mar 16 2024 | 3.68 | -0.350 | -8.68% | 4.04 | 4.13 | 3.60 | 55,782.00 |
| Mar 15 2024 | 4.03 | -0.470 | -10.36% | 4.50 | 4.57 | 3.81 | 60,629.00 |
| Mar 14 2024 | 4.50 | -0.170 | -3.64% | 4.69 | 4.70 | 4.32 | 49,994.00 |
| Mar 13 2024 | 4.67 | 0.050 | 1.02% | 4.61 | 4.82 | 4.50 | 52,966.00 |
| Mar 12 2024 | 4.62 | -0.160 | -3.26% | 4.77 | 4.88 | 4.32 | 68,039.00 |
| Mar 11 2024 | 4.78 | 0.220 | 4.85% | 4.56 | 4.83 | 4.39 | 52,124.00 |
| Mar 10 2024 | 4.56 | 0.530 | 13.27% | 4.02 | 5.09 | 4.02 | 54,406.00 |
| Mar 09 2024 | 4.02 | 0.020 | 0.60% | 4.00 | 4.11 | 4.00 | 64,526.00 |
| Mar 08 2024 | 4.00 | -0.010 | -0.15% | 4.04 | 4.11 | 3.80 | 61,914.00 |
| Mar 07 2024 | 4.01 | -0.040 | -1.01% | 4.05 | 4.19 | 3.91 | 84,847.00 |
| Mar 06 2024 | 4.05 | -0.020 | -0.49% | 4.05 | 4.18 | 3.79 | 104,037.00 |
| Mar 05 2024 | 4.07 | 0.350 | 9.27% | 3.70 | 4.57 | 3.56 | 60,752.00 |
| Mar 04 2024 | 3.72 | 0.030 | 0.89% | 3.69 | 3.77 | 3.51 | 36,729.00 |
| Mar 03 2024 | 3.69 | -0.060 | -1.57% | 3.73 | 3.90 | 3.54 | 27,595.00 |
| Mar 02 2024 | 3.75 | 0.390 | 11.58% | 3.38 | 3.77 | 3.35 | 32,836.00 |
