Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ETHWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 3.30 | 0.010 | 0.43% | 3.29 | 3.42 | 3.20 | 441,219.00 |
| May 11 2024 | 3.28 | -0.040 | -1.29% | 3.32 | 3.38 | 3.26 | 397,002.00 |
| May 10 2024 | 3.33 | -0.260 | -7.17% | 3.58 | 3.62 | 3.30 | 696,276.00 |
| May 09 2024 | 3.58 | 0.090 | 2.72% | 3.49 | 3.61 | 3.42 | 442,087.00 |
| May 08 2024 | 3.49 | -0.110 | -2.92% | 3.61 | 3.61 | 3.42 | 882,672.00 |
| May 07 2024 | 3.59 | -0.290 | -7.45% | 3.73 | 3.80 | 3.58 | 455,749.00 |
| May 06 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
| May 05 2024 | 3.88 | 0.050 | 1.44% | 3.83 | 3.96 | 3.71 | 388,914.00 |
| May 04 2024 | 3.83 | -0.030 | -0.70% | 3.85 | 3.90 | 3.77 | 432,679.00 |
| May 03 2024 | 3.85 | 0.230 | 6.29% | 3.64 | 3.89 | 3.57 | 495,883.00 |
| May 02 2024 | 3.63 | -0.030 | -0.79% | 3.65 | 3.68 | 3.51 | 445,356.00 |
| May 01 2024 | 3.65 | 0.040 | 1.11% | 3.61 | 3.70 | 3.35 | 827,166.00 |
| Apr 30 2024 | 3.61 | -0.310 | -7.99% | 3.92 | 4.06 | 3.50 | 681,506.00 |
| Apr 29 2024 | 3.93 | -0.040 | -1.01% | 3.98 | 4.08 | 3.79 | 536,891.00 |
| Apr 28 2024 | 3.97 | 0.00 | 0.03% | 3.97 | 4.16 | 3.93 | 731,069.00 |
| Apr 27 2024 | 3.97 | 0.090 | 2.29% | 3.87 | 4.05 | 3.67 | 631,803.00 |
| Apr 26 2024 | 3.88 | 0.080 | 2.13% | 3.86 | 3.96 | 3.74 | 521,293.00 |
| Apr 25 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Apr 24 2024 | 3.80 | -0.220 | -5.45% | 4.04 | 4.13 | 3.75 | 668,773.00 |
| Apr 23 2024 | 4.02 | -0.090 | -2.26% | 4.10 | 4.15 | 3.93 | 494,159.00 |
| Apr 22 2024 | 4.11 | 0.050 | 1.21% | 4.08 | 4.18 | 4.02 | 776,092.00 |
| Apr 21 2024 | 4.06 | -0.240 | -5.65% | 4.30 | 4.33 | 3.99 | 714,880.00 |
| Apr 20 2024 | 4.30 | 0.330 | 8.42% | 3.96 | 4.36 | 3.85 | 637,873.00 |
| Apr 19 2024 | 3.97 | 0.160 | 4.06% | 3.80 | 4.04 | 3.59 | 1,160,989.00 |
| Apr 18 2024 | 3.81 | 0.160 | 4.46% | 3.65 | 3.85 | 3.55 | 819,763.00 |
| Apr 17 2024 | 3.65 | -0.080 | -2.25% | 3.71 | 3.80 | 3.52 | 1,027,203.00 |
| Apr 16 2024 | 3.74 | -0.020 | -0.53% | 3.74 | 3.84 | 3.53 | 1,180,973.00 |
| Apr 15 2024 | 3.76 | -0.040 | -0.92% | 3.77 | 4.00 | 3.61 | 1,543,735.00 |
| Apr 14 2024 | 3.79 | 0.250 | 6.97% | 3.56 | 3.86 | 3.36 | 2,290,473.00 |
| Apr 13 2024 | 3.54 | -0.710 | -16.62% | 4.20 | 4.23 | 3.10 | 3,948,258.00 |
| Apr 12 2024 | 4.25 | -0.710 | -14.32% | 4.96 | 5.16 | 3.61 | 2,768,525.00 |
| Apr 11 2024 | 4.96 | -0.230 | -4.43% | 5.18 | 5.49 | 4.90 | 1,515,413.00 |
| Apr 10 2024 | 5.19 | 0.00 | 0.08% | 5.18 | 5.52 | 4.97 | 1,559,622.00 |
| Apr 09 2024 | 5.19 | -0.580 | -9.98% | 5.79 | 5.99 | 5.16 | 3,651,238.00 |
| Apr 08 2024 | 5.76 | 1.00 | 20.96% | 4.78 | 5.78 | 4.62 | 2,259,670.00 |
| Apr 07 2024 | 4.76 | 0.450 | 10.36% | 4.31 | 4.81 | 4.28 | 1,217,846.00 |
| Apr 06 2024 | 4.32 | 0.010 | 0.23% | 4.30 | 4.42 | 4.27 | 560,953.00 |
| Apr 05 2024 | 4.31 | -0.010 | -0.12% | 4.29 | 4.39 | 4.11 | 1,031,572.00 |
| Apr 04 2024 | 4.31 | -0.230 | -5.00% | 4.52 | 4.65 | 4.29 | 1,295,533.00 |
| Apr 03 2024 | 4.54 | -0.160 | -3.39% | 4.71 | 5.11 | 4.51 | 1,994,114.00 |
| Apr 02 2024 | 4.70 | -0.520 | -10.04% | 5.22 | 5.23 | 4.54 | 2,691,698.00 |
| Apr 01 2024 | 5.22 | 0.220 | 4.32% | 4.99 | 5.30 | 4.76 | 3,521,129.00 |
| Mar 31 2024 | 5.00 | 0.210 | 4.29% | 4.78 | 5.10 | 4.78 | 1,177,669.00 |
| Mar 30 2024 | 4.80 | -0.300 | -5.94% | 5.14 | 5.36 | 4.70 | 2,630,075.00 |
| Mar 29 2024 | 5.10 | 0.760 | 17.48% | 4.33 | 5.34 | 4.24 | 4,970,773.00 |
| Mar 28 2024 | 4.34 | 0.020 | 0.46% | 4.33 | 4.42 | 4.21 | 862,587.00 |
| Mar 27 2024 | 4.32 | -0.150 | -3.31% | 4.46 | 4.80 | 4.24 | 2,293,313.00 |
| Mar 26 2024 | 4.47 | 0.330 | 7.89% | 4.14 | 4.50 | 4.13 | 1,755,121.00 |
| Mar 25 2024 | 4.14 | 0.190 | 4.75% | 3.94 | 4.39 | 3.85 | 2,280,342.00 |
| Mar 24 2024 | 3.96 | 0.370 | 10.32% | 3.59 | 4.25 | 3.59 | 2,119,355.00 |
| Mar 23 2024 | 3.59 | 0.040 | 1.27% | 3.52 | 3.69 | 3.49 | 885,432.00 |
| Mar 22 2024 | 3.54 | -0.080 | -2.21% | 3.61 | 3.68 | 3.40 | 781,536.00 |
| Mar 21 2024 | 3.62 | 0.00 | -0.11% | 3.62 | 3.69 | 3.51 | 919,554.00 |
| Mar 20 2024 | 3.62 | 0.300 | 9.16% | 3.34 | 3.69 | 3.19 | 1,484,056.00 |
| Mar 19 2024 | 3.32 | -0.420 | -11.13% | 3.74 | 3.79 | 3.20 | 1,667,402.00 |
| Mar 18 2024 | 3.74 | -0.180 | -4.65% | 3.90 | 3.95 | 3.63 | 988,488.00 |
| Mar 17 2024 | 3.92 | 0.240 | 6.38% | 3.70 | 3.97 | 3.47 | 2,186,905.00 |
| Mar 16 2024 | 3.68 | -0.350 | -8.61% | 4.04 | 4.13 | 3.59 | 1,657,499.00 |
| Mar 15 2024 | 4.03 | -0.640 | -13.72% | 4.50 | 4.57 | 3.80 | 1,951,520.00 |
| Mar 14 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.67 | 4.67 | 0.00 |
| Mar 13 2024 | 4.67 | 0.050 | 1.08% | 4.60 | 4.88 | 4.50 | 1,567,113.00 |
| Mar 12 2024 | 4.62 | -0.160 | -3.29% | 4.77 | 4.90 | 4.30 | 1,756,272.00 |
| Mar 11 2024 | 4.78 | 0.220 | 4.87% | 4.56 | 4.84 | 4.39 | 2,563,564.00 |
| Mar 10 2024 | 4.56 | 0.560 | 13.87% | 4.02 | 5.10 | 4.02 | 4,891,184.00 |
| Mar 09 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Mar 08 2024 | 4.00 | -0.010 | -0.15% | 4.04 | 4.12 | 3.85 | 1,753,977.00 |
| Mar 07 2024 | 4.01 | -0.040 | -0.91% | 4.05 | 4.20 | 3.88 | 1,529,445.00 |
| Mar 06 2024 | 4.04 | -0.030 | -0.61% | 4.05 | 4.25 | 3.78 | 2,139,096.00 |
| Mar 05 2024 | 4.07 | 0.360 | 9.79% | 3.70 | 4.59 | 3.43 | 7,510,524.00 |
| Mar 04 2024 | 3.71 | 0.020 | 0.41% | 3.68 | 3.79 | 3.50 | 1,926,061.00 |
| Mar 03 2024 | 3.69 | -0.060 | -1.52% | 3.73 | 3.92 | 3.35 | 2,118,385.00 |
| Mar 02 2024 | 3.75 | 0.380 | 11.28% | 3.38 | 3.87 | 3.33 | 3,013,439.00 |
| Mar 01 2024 | 3.37 | 0.180 | 5.65% | 3.21 | 3.38 | 3.21 | 897,167.00 |
| Feb 29 2024 | 3.19 | -0.060 | -1.79% | 3.23 | 3.43 | 3.10 | 2,073,957.00 |
| Feb 28 2024 | 3.25 | -0.080 | -2.32% | 3.33 | 3.39 | 2.87 | 2,509,005.00 |
| Feb 27 2024 | 3.32 | 0.140 | 4.53% | 3.18 | 3.36 | 3.09 | 1,833,064.00 |
| Feb 26 2024 | 3.18 | 0.170 | 5.54% | 3.00 | 3.32 | 2.90 | 2,249,866.00 |
| Feb 25 2024 | 3.01 | 0.080 | 2.80% | 2.93 | 3.03 | 2.92 | 642,260.00 |
| Feb 24 2024 | 2.93 | 0.050 | 1.88% | 2.89 | 2.95 | 2.83 | 528,208.00 |
| Feb 23 2024 | 2.88 | -0.060 | -1.94% | 2.94 | 2.96 | 2.83 | 991,599.00 |
| Feb 22 2024 | 2.93 | -0.060 | -1.97% | 2.99 | 3.01 | 2.89 | 930,627.00 |
| Feb 21 2024 | 2.99 | 0.100 | 3.28% | 2.90 | 3.18 | 2.81 | 2,899,947.00 |
| Feb 20 2024 | 2.90 | -0.060 | -1.86% | 2.96 | 2.99 | 2.75 | 1,319,117.00 |
| Feb 19 2024 | 2.95 | 0.040 | 1.37% | 2.92 | 2.99 | 2.88 | 895,203.00 |
| Feb 18 2024 | 2.91 | 0.030 | 1.18% | 2.87 | 2.93 | 2.83 | 511,459.00 |
| Feb 17 2024 | 2.88 | 0.010 | 0.42% | 2.86 | 2.93 | 2.75 | 760,030.00 |
| Feb 16 2024 | 2.87 | -0.040 | -1.34% | 2.91 | 2.99 | 2.79 | 753,354.00 |
| Feb 15 2024 | 2.91 | 0.010 | 0.24% | 2.90 | 2.94 | 2.84 | 906,307.00 |
| Feb 14 2024 | 2.90 | 0.060 | 2.04% | 2.84 | 2.93 | 2.80 | 790,471.00 |
| Feb 13 2024 | 2.84 | -0.020 | -0.77% | 2.87 | 2.91 | 2.75 | 849,767.00 |
