Register for real-time alerts, custom portfolio, and market moversBETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 3,479.00 | 42.90 | 1.25% | 3,439.00 | 3,538.40 | 3,390.00 | 474.00 |
| Jul 22 2024 | 3,436.10 | -97.90 | -2.77% | 3,539.50 | 3,560.60 | 3,423.40 | 211.00 |
| Jul 21 2024 | 3,534.00 | 19.40 | 0.55% | 3,515.90 | 3,550.00 | 3,410.10 | 160.00 |
| Jul 20 2024 | 3,514.60 | 89.30 | 2.61% | 3,507.00 | 3,538.40 | 3,475.00 | 237.00 |
| Jul 19 2024 | 3,425.30 | 0.00 | 0.00% | 3,425.30 | 3,425.30 | 3,425.30 | 0.00 |
| Jul 18 2024 | 3,425.30 | 36.30 | 1.07% | 3,390.30 | 3,487.60 | 3,366.80 | 443.00 |
| Jul 17 2024 | 3,389.00 | -50.40 | -1.47% | 3,443.70 | 3,514.90 | 3,376.60 | 604.00 |
| Jul 16 2024 | 3,439.40 | -47.20 | -1.35% | 3,487.00 | 3,496.30 | 3,347.60 | 342.00 |
| Jul 15 2024 | 3,486.60 | 248.90 | 7.69% | 3,244.90 | 3,492.90 | 3,232.10 | 429.00 |
| Jul 14 2024 | 3,237.70 | 62.20 | 1.96% | 3,177.30 | 3,266.10 | 3,163.30 | 111.00 |
| Jul 13 2024 | 3,175.50 | 44.20 | 1.41% | 3,129.20 | 3,199.70 | 3,104.10 | 112.00 |
| Jul 12 2024 | 3,131.30 | 32.70 | 1.06% | 3,100.90 | 3,155.00 | 3,044.00 | 202.00 |
| Jul 11 2024 | 3,098.60 | -0.800 | -0.03% | 3,096.10 | 3,214.30 | 3,054.00 | 288.00 |
| Jul 10 2024 | 3,099.40 | 37.60 | 1.23% | 3,064.00 | 3,149.60 | 3,024.00 | 261.00 |
| Jul 09 2024 | 3,061.80 | 46.40 | 1.54% | 3,014.50 | 3,110.90 | 3,005.00 | 191.00 |
| Jul 08 2024 | 3,015.40 | 87.50 | 2.99% | 2,931.60 | 3,093.30 | 2,822.60 | 470.00 |
| Jul 07 2024 | 2,927.90 | -135.30 | -4.42% | 3,060.10 | 3,070.00 | 2,922.40 | 107.00 |
| Jul 06 2024 | 3,063.20 | 82.20 | 2.76% | 2,981.90 | 3,079.90 | 2,953.70 | 154.00 |
| Jul 05 2024 | 2,981.00 | -75.10 | -2.46% | 3,064.00 | 3,107.20 | 2,809.00 | 1,936.00 |
| Jul 04 2024 | 3,056.10 | -239.30 | -7.26% | 3,299.90 | 3,311.40 | 3,050.00 | 750.00 |
| Jul 03 2024 | 3,295.40 | -123.50 | -3.61% | 3,419.50 | 3,429.80 | 3,251.50 | 239.00 |
| Jul 02 2024 | 3,418.90 | -21.50 | -0.62% | 3,439.00 | 3,462.60 | 3,402.10 | 128.00 |
| Jul 01 2024 | 3,440.40 | -1.60 | -0.05% | 3,435.10 | 3,520.00 | 3,425.40 | 389.00 |
| Jun 30 2024 | 3,442.00 | 66.10 | 1.96% | 3,377.50 | 3,456.00 | 3,352.20 | 120.00 |
| Jun 29 2024 | 3,375.90 | -1.20 | -0.04% | 3,379.50 | 3,405.10 | 3,371.00 | 48.00 |
| Jun 28 2024 | 3,377.10 | -67.50 | -1.96% | 3,447.20 | 3,484.50 | 3,364.60 | 117.00 |
| Jun 27 2024 | 3,444.60 | 72.70 | 2.16% | 3,369.00 | 3,475.40 | 3,358.00 | 117.00 |
| Jun 26 2024 | 3,371.90 | -22.30 | -0.66% | 3,393.00 | 3,423.40 | 3,325.20 | 113.00 |
| Jun 25 2024 | 3,394.20 | 42.80 | 1.28% | 3,354.10 | 3,426.80 | 3,336.40 | 243.00 |
| Jun 24 2024 | 3,351.40 | -68.30 | -2.00% | 3,426.40 | 3,433.40 | 3,216.80 | 477.00 |
| Jun 23 2024 | 3,419.70 | -76.30 | -2.18% | 3,492.90 | 3,519.00 | 3,405.00 | 106.00 |
| Jun 22 2024 | 3,496.00 | -21.70 | -0.62% | 3,518.40 | 3,519.60 | 3,475.60 | 130.00 |
| Jun 21 2024 | 3,517.70 | 1.80 | 0.05% | 3,512.50 | 3,544.90 | 3,446.20 | 469.00 |
| Jun 20 2024 | 3,515.90 | -43.90 | -1.23% | 3,553.60 | 3,624.10 | 3,482.30 | 589.00 |
| Jun 19 2024 | 3,559.80 | 76.80 | 2.20% | 3,475.70 | 3,584.70 | 3,463.20 | 354.00 |
| Jun 18 2024 | 3,483.00 | -28.50 | -0.81% | 3,513.40 | 3,513.70 | 3,350.00 | 1,199.00 |
| Jun 17 2024 | 3,511.50 | -106.40 | -2.94% | 3,620.60 | 3,635.60 | 3,465.50 | 702.00 |
| Jun 16 2024 | 3,617.90 | 51.70 | 1.45% | 3,563.70 | 3,650.10 | 3,538.90 | 335.00 |
| Jun 15 2024 | 3,566.20 | 86.60 | 2.49% | 3,480.20 | 3,592.30 | 3,472.00 | 154.00 |
| Jun 14 2024 | 3,479.60 | 9.80 | 0.28% | 3,474.30 | 3,529.60 | 3,360.00 | 511.00 |
| Jun 13 2024 | 3,469.80 | -88.50 | -2.49% | 3,555.30 | 3,556.30 | 3,428.00 | 335.00 |
| Jun 12 2024 | 3,558.30 | 60.20 | 1.72% | 3,497.60 | 3,652.00 | 3,461.20 | 463.00 |
| Jun 11 2024 | 3,498.10 | -165.20 | -4.51% | 3,664.30 | 3,669.00 | 3,430.00 | 709.00 |
| Jun 10 2024 | 3,663.30 | -41.40 | -1.12% | 3,696.60 | 3,703.10 | 3,649.70 | 81.00 |
| Jun 09 2024 | 3,704.70 | 26.70 | 0.73% | 3,677.50 | 3,719.60 | 3,665.80 | 737.00 |
| Jun 08 2024 | 3,678.00 | -2.10 | -0.06% | 3,675.50 | 3,707.30 | 3,660.70 | 321.00 |
| Jun 07 2024 | 3,680.10 | -131.80 | -3.46% | 3,811.20 | 3,838.40 | 3,570.50 | 954.00 |
| Jun 06 2024 | 3,811.90 | -53.10 | -1.37% | 3,861.30 | 3,872.70 | 3,760.00 | 184.00 |
| Jun 05 2024 | 3,865.00 | 51.90 | 1.36% | 3,813.70 | 3,882.50 | 3,778.10 | 253.00 |
| Jun 04 2024 | 3,813.10 | 48.60 | 1.29% | 3,763.40 | 3,828.60 | 3,729.60 | 346.00 |
| Jun 03 2024 | 3,764.50 | -17.40 | -0.46% | 3,775.90 | 3,847.80 | 3,747.80 | 550.00 |
| Jun 02 2024 | 3,781.90 | -30.90 | -0.81% | 3,813.90 | 3,834.10 | 3,752.80 | 436.00 |
| Jun 01 2024 | 3,812.80 | 49.60 | 1.32% | 3,764.90 | 3,827.10 | 3,752.80 | 962.00 |
| May 31 2024 | 3,763.20 | 16.20 | 0.43% | 3,746.00 | 3,845.00 | 3,720.60 | 589.00 |
| May 30 2024 | 3,747.00 | -20.20 | -0.54% | 3,769.30 | 3,821.50 | 3,702.90 | 453.00 |
| May 29 2024 | 3,767.20 | -75.60 | -1.97% | 3,842.90 | 3,882.80 | 3,744.00 | 709.00 |
| May 28 2024 | 3,842.80 | -49.00 | -1.26% | 3,890.70 | 3,925.10 | 3,772.20 | 2,253.00 |
| May 27 2024 | 3,891.80 | 63.80 | 1.67% | 3,827.10 | 3,976.20 | 3,827.10 | 725.00 |
| May 26 2024 | 3,828.00 | 79.70 | 2.13% | 3,745.90 | 3,881.60 | 3,730.40 | 882.00 |
| May 25 2024 | 3,748.30 | 23.60 | 0.63% | 3,723.40 | 3,773.00 | 3,705.90 | 575.00 |
| May 24 2024 | 3,724.70 | -52.40 | -1.39% | 3,774.20 | 3,827.10 | 3,625.50 | 1,043.00 |
| May 23 2024 | 3,777.10 | -11.50 | -0.30% | 3,745.00 | 3,944.90 | 3,520.00 | 5,153.00 |
| May 22 2024 | 3,788.60 | 0.00 | 0.00% | 3,788.60 | 3,788.60 | 3,788.60 | 0.00 |
| May 21 2024 | 3,788.60 | 138.10 | 3.78% | 3,660.50 | 3,836.10 | 3,625.00 | 3,341.00 |
| May 20 2024 | 3,650.50 | 576.50 | 18.75% | 3,071.10 | 3,674.90 | 3,049.20 | 3,247.00 |
| May 19 2024 | 3,074.00 | -42.90 | -1.38% | 3,121.60 | 3,136.00 | 3,053.30 | 404.00 |
| May 18 2024 | 3,116.90 | 26.70 | 0.86% | 3,089.50 | 3,143.80 | 3,079.60 | 235.00 |
| May 17 2024 | 3,090.20 | 145.30 | 4.93% | 2,947.50 | 3,117.30 | 2,933.80 | 362.00 |
| May 16 2024 | 2,944.90 | -89.70 | -2.96% | 3,034.60 | 3,040.00 | 2,924.00 | 453.00 |
| May 15 2024 | 3,034.60 | 150.60 | 5.22% | 2,888.00 | 3,039.50 | 2,866.10 | 594.00 |
| May 14 2024 | 2,884.00 | -63.40 | -2.15% | 2,945.00 | 2,960.00 | 2,864.00 | 483.00 |
| May 13 2024 | 2,947.40 | 19.10 | 0.65% | 2,932.90 | 2,992.80 | 2,865.70 | 491.00 |
| May 12 2024 | 2,928.30 | 15.90 | 0.55% | 2,916.90 | 2,953.00 | 2,902.20 | 133.00 |
| May 11 2024 | 2,912.40 | 2.80 | 0.10% | 2,911.50 | 2,944.70 | 2,887.50 | 303.00 |
| May 10 2024 | 2,909.60 | -125.30 | -4.13% | 3,031.00 | 3,051.00 | 2,878.10 | 885.00 |
| May 09 2024 | 3,034.90 | 29.90 | 1.00% | 2,976.20 | 3,056.90 | 2,952.30 | 293.00 |
| May 08 2024 | 3,005.00 | 0.00 | 0.00% | 3,005.00 | 3,005.00 | 3,005.00 | 0.00 |
| May 07 2024 | 3,005.00 | -55.50 | -1.81% | 3,069.00 | 3,127.40 | 3,000.00 | 624.00 |
| May 06 2024 | 3,060.50 | -75.00 | -2.39% | 3,143.40 | 3,221.00 | 3,049.10 | 357.00 |
| May 05 2024 | 3,135.50 | 21.10 | 0.68% | 3,115.60 | 3,171.00 | 3,069.40 | 966.00 |
| May 04 2024 | 3,114.40 | 15.30 | 0.49% | 3,098.30 | 3,166.00 | 3,084.40 | 189.00 |
| May 03 2024 | 3,099.10 | 110.40 | 3.69% | 2,987.70 | 3,122.20 | 2,955.40 | 192.00 |
| May 02 2024 | 2,988.70 | 13.90 | 0.47% | 2,974.50 | 3,014.00 | 2,895.00 | 431.00 |
| May 01 2024 | 2,974.80 | -45.00 | -1.49% | 3,012.30 | 3,018.00 | 2,809.70 | 882.00 |
| Apr 30 2024 | 3,019.80 | -197.80 | -6.15% | 3,210.00 | 3,249.00 | 2,923.40 | 706.00 |
| Apr 29 2024 | 3,217.60 | -45.30 | -1.39% | 3,265.00 | 3,286.20 | 3,115.00 | 316.00 |
| Apr 28 2024 | 3,262.90 | 12.60 | 0.39% | 3,255.00 | 3,359.70 | 3,247.20 | 457.00 |
| Apr 27 2024 | 3,250.30 | 120.00 | 3.83% | 3,131.60 | 3,284.00 | 3,067.20 | 325.00 |
| Apr 26 2024 | 3,130.30 | -26.90 | -0.85% | 3,153.50 | 3,164.00 | 3,102.80 | 380.00 |
| Apr 25 2024 | 3,157.20 | -63.19 | -1.96% | 3,144.32 | 3,185.20 | 3,075.00 | 525.00 |
