Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 3,306.34 | -73.64 | -2.18% | 3,360.77 | 3,399.95 | 3,302.48 | 11.00 |
| Jul 23 2024 | 3,379.98 | 26.96 | 0.80% | 3,359.91 | 3,399.90 | 3,300.89 | 11.00 |
| Jul 22 2024 | 3,353.02 | -68.61 | -2.01% | 3,450.31 | 3,454.43 | 3,210.00 | 12.00 |
| Jul 21 2024 | 3,421.63 | 63.83 | 1.90% | 3,335.76 | 3,456.00 | 3,304.73 | 9.00 |
| Jul 20 2024 | 3,357.80 | -47.76 | -1.40% | 3,326.02 | 3,456.00 | 3,201.51 | 10.00 |
| Jul 19 2024 | 3,405.56 | -39.66 | -1.15% | 3,404.82 | 3,455.26 | 3,208.24 | 10.00 |
| Jul 18 2024 | 3,445.22 | 23.83 | 0.70% | 3,429.29 | 3,458.97 | 3,402.88 | 11.00 |
| Jul 17 2024 | 3,421.39 | -0.950 | -0.03% | 3,409.85 | 3,463.00 | 3,106.18 | 9.00 |
| Jul 16 2024 | 3,422.34 | 26.88 | 0.79% | 3,433.60 | 3,459.05 | 3,335.74 | 11.00 |
| Jul 15 2024 | 3,395.46 | 283.60 | 9.11% | 3,139.85 | 3,451.17 | 3,100.23 | 12.00 |
| Jul 14 2024 | 3,111.87 | -44.12 | -1.40% | 3,145.09 | 3,199.30 | 3,100.08 | 11.00 |
| Jul 13 2024 | 3,155.98 | 97.63 | 3.19% | 3,080.01 | 3,199.11 | 3,050.40 | 10.00 |
| Jul 12 2024 | 3,058.36 | -3.57 | -0.12% | 3,050.81 | 3,479.00 | 3,002.36 | 10.00 |
| Jul 11 2024 | 3,061.93 | 3.39 | 0.11% | 3,075.00 | 3,096.82 | 3,051.71 | 12.00 |
| Jul 10 2024 | 3,058.54 | 67.90 | 2.27% | 3,015.98 | 3,098.82 | 2,901.96 | 14.00 |
| Jul 09 2024 | 2,990.64 | 121.00 | 4.22% | 2,886.32 | 3,096.09 | 2,803.87 | 13.00 |
| Jul 08 2024 | 2,869.63 | -143.21 | -4.75% | 3,034.16 | 3,099.01 | 2,726.00 | 12.00 |
| Jul 07 2024 | 3,012.84 | 30.96 | 1.04% | 2,969.11 | 3,395.83 | 2,950.98 | 12.00 |
| Jul 06 2024 | 2,981.88 | -387.40 | -11.50% | 3,132.73 | 3,327.98 | 2,725.00 | 11.00 |
| Jul 05 2024 | 3,369.28 | 117.21 | 3.60% | 3,219.63 | 3,487.00 | 2,906.68 | 12.00 |
| Jul 04 2024 | 3,252.07 | -243.28 | -6.96% | 3,456.54 | 3,492.70 | 3,147.93 | 10.00 |
| Jul 03 2024 | 3,495.36 | 94.22 | 2.77% | 3,425.12 | 3,495.36 | 3,400.73 | 10.00 |
| Jul 02 2024 | 3,401.14 | 45.63 | 1.36% | 3,393.50 | 3,498.92 | 3,393.50 | 10.00 |
| Jul 01 2024 | 3,355.51 | 39.70 | 1.20% | 3,339.25 | 3,398.58 | 3,302.27 | 10.00 |
| Jun 30 2024 | 3,315.81 | -3.99 | -0.12% | 3,324.09 | 3,350.00 | 3,253.20 | 11.00 |
| Jun 29 2024 | 3,319.80 | -87.24 | -2.56% | 3,404.84 | 3,490.82 | 3,300.00 | 12.00 |
| Jun 28 2024 | 3,407.03 | -17.85 | -0.52% | 3,437.46 | 3,448.42 | 3,406.48 | 4.00 |
| Jun 27 2024 | 3,424.88 | 6.15 | 0.18% | 3,415.61 | 3,446.52 | 3,410.29 | 11.00 |
| Jun 26 2024 | 3,418.74 | 32.30 | 0.95% | 3,374.79 | 3,620.84 | 3,372.45 | 12.00 |
| Jun 25 2024 | 3,386.44 | -92.35 | -2.65% | 3,469.23 | 3,494.08 | 3,256.35 | 10.00 |
| Jun 24 2024 | 3,478.79 | -32.20 | -0.92% | 3,541.02 | 3,541.93 | 3,254.07 | 11.00 |
| Jun 23 2024 | 3,511.00 | 17.07 | 0.49% | 3,494.71 | 3,547.64 | 3,361.00 | 10.00 |
| Jun 22 2024 | 3,493.93 | 7.80 | 0.22% | 3,555.96 | 3,599.22 | 3,452.55 | 10.00 |
| Jun 21 2024 | 3,486.12 | -190.66 | -5.19% | 3,559.98 | 3,722.88 | 3,424.77 | 10.00 |
| Jun 20 2024 | 3,676.78 | 152.41 | 4.32% | 3,719.17 | 3,724.71 | 3,499.63 | 11.00 |
| Jun 19 2024 | 3,524.37 | 109.75 | 3.21% | 3,554.29 | 3,717.13 | 3,364.48 | 10.00 |
| Jun 18 2024 | 3,414.62 | -255.41 | -6.96% | 3,540.33 | 3,653.98 | 3,365.44 | 10.00 |
| Jun 17 2024 | 3,670.03 | 128.40 | 3.63% | 3,555.65 | 3,678.30 | 3,457.14 | 10.00 |
| Jun 16 2024 | 3,541.63 | 2.47 | 0.07% | 3,545.51 | 3,678.19 | 3,500.00 | 9.00 |
| Jun 15 2024 | 3,539.16 | 14.75 | 0.42% | 3,652.05 | 3,685.47 | 3,501.27 | 10.00 |
| Jun 14 2024 | 3,524.41 | -216.09 | -5.78% | 3,659.00 | 3,700.00 | 3,524.41 | 9.00 |
| Jun 13 2024 | 3,740.50 | 99.76 | 2.74% | 3,506.40 | 3,746.90 | 3,506.40 | 9.00 |
| Jun 12 2024 | 3,640.74 | -44.15 | -1.20% | 3,605.15 | 3,694.19 | 3,453.00 | 10.00 |
| Jun 11 2024 | 3,684.88 | -21.13 | -0.57% | 3,738.99 | 3,790.87 | 3,455.34 | 11.00 |
| Jun 10 2024 | 3,706.01 | -8.74 | -0.24% | 3,719.27 | 3,749.56 | 3,702.89 | 9.00 |
| Jun 09 2024 | 3,714.75 | 5.19 | 0.14% | 3,708.42 | 3,719.98 | 3,701.06 | 11.00 |
| Jun 08 2024 | 3,709.57 | -60.21 | -1.60% | 3,767.20 | 3,767.89 | 3,702.46 | 9.00 |
| Jun 07 2024 | 3,769.77 | 13.38 | 0.36% | 3,780.26 | 3,871.34 | 3,755.17 | 10.00 |
| Jun 06 2024 | 3,756.40 | -3.02 | -0.08% | 3,778.35 | 3,883.00 | 3,750.48 | 9.00 |
| Jun 05 2024 | 3,759.41 | -52.65 | -1.38% | 3,853.34 | 3,863.42 | 3,721.59 | 8.00 |
| Jun 04 2024 | 3,812.06 | 41.37 | 1.10% | 3,703.25 | 3,875.83 | 3,701.47 | 9.00 |
| Jun 03 2024 | 3,770.69 | 40.67 | 1.09% | 3,850.44 | 3,877.11 | 3,655.00 | 7.00 |
| Jun 02 2024 | 3,730.02 | -61.02 | -1.61% | 3,773.29 | 3,879.00 | 3,720.00 | 9.00 |
| Jun 01 2024 | 3,791.04 | 28.96 | 0.77% | 3,713.57 | 3,879.68 | 3,669.26 | 9.00 |
| May 31 2024 | 3,762.08 | -22.45 | -0.59% | 3,825.34 | 3,890.00 | 3,657.38 | 9.00 |
| May 30 2024 | 3,784.52 | 85.37 | 2.31% | 3,817.15 | 3,865.41 | 3,650.21 | 10.00 |
| May 29 2024 | 3,699.15 | -41.59 | -1.11% | 3,625.68 | 3,890.00 | 3,612.77 | 9.00 |
| May 28 2024 | 3,740.74 | 130.80 | 3.62% | 3,690.50 | 3,908.00 | 3,610.20 | 11.00 |
| May 27 2024 | 3,609.94 | -127.33 | -3.41% | 3,697.05 | 3,750.00 | 3,400.00 | 10.00 |
| May 26 2024 | 3,737.27 | 211.19 | 5.99% | 3,542.61 | 3,769.14 | 3,406.80 | 9.00 |
| May 25 2024 | 3,526.07 | -165.99 | -4.50% | 3,538.95 | 3,700.00 | 3,416.30 | 10.00 |
| May 24 2024 | 3,692.07 | 228.25 | 6.59% | 3,621.79 | 3,700.76 | 3,363.16 | 9.00 |
| May 23 2024 | 3,463.81 | -91.04 | -2.56% | 3,469.08 | 3,844.94 | 3,105.00 | 9.00 |
| May 22 2024 | 3,554.85 | 0.300 | 0.01% | 3,422.30 | 3,647.33 | 3,404.61 | 10.00 |
| May 21 2024 | 3,554.56 | 150.09 | 4.41% | 3,171.22 | 3,691.00 | 3,171.22 | 11.00 |
| May 20 2024 | 3,404.47 | 344.47 | 11.26% | 2,993.83 | 3,404.47 | 2,852.55 | 13.00 |
| May 19 2024 | 3,060.00 | 73.68 | 2.47% | 2,885.70 | 3,067.68 | 2,854.87 | 11.00 |
| May 18 2024 | 2,986.32 | -59.21 | -1.94% | 3,034.28 | 3,059.62 | 2,864.10 | 10.00 |
| May 17 2024 | 3,045.53 | 18.04 | 0.60% | 2,900.94 | 3,069.00 | 2,900.94 | 13.00 |
| May 16 2024 | 3,027.49 | 48.99 | 1.64% | 2,998.14 | 3,055.77 | 2,950.23 | 11.00 |
| May 15 2024 | 2,978.50 | 120.78 | 4.23% | 2,992.40 | 3,022.73 | 2,850.34 | 14.00 |
| May 14 2024 | 2,857.72 | -125.84 | -4.22% | 3,020.72 | 3,042.93 | 2,849.18 | 12.00 |
| May 13 2024 | 2,983.56 | -69.48 | -2.28% | 3,058.98 | 3,058.98 | 2,848.03 | 10.00 |
| May 12 2024 | 3,053.04 | 19.25 | 0.63% | 2,986.91 | 3,057.78 | 2,954.32 | 11.00 |
| May 11 2024 | 3,033.79 | 22.68 | 0.75% | 2,956.24 | 3,054.18 | 2,956.24 | 11.00 |
| May 10 2024 | 3,011.11 | -17.61 | -0.58% | 3,021.77 | 3,051.44 | 2,951.35 | 12.00 |
| May 09 2024 | 3,028.73 | 49.16 | 1.65% | 2,989.43 | 3,058.83 | 2,951.25 | 11.00 |
| May 08 2024 | 2,979.57 | -54.90 | -1.81% | 3,016.10 | 3,070.00 | 2,951.07 | 13.00 |
| May 07 2024 | 3,034.46 | 19.71 | 0.65% | 3,007.00 | 3,099.44 | 2,954.54 | 11.00 |
| May 06 2024 | 3,014.75 | 107.81 | 3.71% | 3,041.64 | 3,097.20 | 2,868.97 | 13.00 |
| May 05 2024 | 2,906.94 | -100.48 | -3.34% | 3,011.02 | 3,119.00 | 2,861.13 | 12.00 |
| May 04 2024 | 3,007.43 | 38.13 | 1.28% | 3,074.69 | 3,108.80 | 2,857.25 | 10.00 |
| May 03 2024 | 2,969.30 | 95.89 | 3.34% | 2,951.95 | 3,119.63 | 2,850.00 | 12.00 |
| May 02 2024 | 2,873.41 | 4.90 | 0.17% | 2,872.10 | 3,098.00 | 2,856.06 | 13.00 |
| May 01 2024 | 2,868.51 | -229.99 | -7.42% | 2,993.02 | 3,180.11 | 2,850.00 | 14.00 |
| Apr 30 2024 | 3,098.50 | 10.47 | 0.34% | 3,026.76 | 3,199.13 | 2,985.35 | 12.00 |
| Apr 29 2024 | 3,088.03 | -209.81 | -6.36% | 3,271.47 | 3,300.00 | 2,905.00 | 10.00 |
| Apr 28 2024 | 3,297.85 | 100.99 | 3.16% | 3,131.65 | 3,297.85 | 3,064.85 | 12.00 |
| Apr 27 2024 | 3,196.86 | -62.07 | -1.90% | 3,059.13 | 3,297.74 | 3,053.30 | 12.00 |
| Apr 26 2024 | 3,258.93 | 215.93 | 7.10% | 3,192.11 | 3,286.49 | 3,000.00 | 11.00 |
