ETHWUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 3.60 | -0.050 | -1.37% | 3.65 | 3.65 | 3.60 | 84.00 |
May 06 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
May 05 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
May 04 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
May 03 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
May 02 2024 | 3.65 | 0.080 | 2.24% | 3.65 | 3.65 | 3.65 | 150.00 |
May 01 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.57 | 0.00 |
Apr 30 2024 | 3.57 | -0.150 | -4.03% | 3.57 | 3.57 | 3.57 | 31.00 |
Apr 29 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0.00 |
Apr 28 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0.00 |
Apr 27 2024 | 3.72 | 0.020 | 0.54% | 3.72 | 3.72 | 3.72 | 40.00 |
Apr 26 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0.00 |
Apr 25 2024 | 3.70 | -0.200 | -5.13% | 3.70 | 3.70 | 3.70 | 10.00 |
Apr 24 2024 | 3.90 | -0.090 | -2.26% | 4.02 | 4.02 | 3.90 | 19.00 |
Apr 23 2024 | 3.99 | -0.050 | -1.24% | 3.99 | 3.99 | 3.99 | 11.00 |
Apr 22 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
Apr 21 2024 | 4.04 | 0.450 | 12.53% | 4.04 | 4.04 | 4.04 | 10.00 |
Apr 20 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
Apr 19 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
Apr 18 2024 | 3.59 | -0.170 | -4.52% | 3.59 | 3.59 | 3.59 | 31.00 |
Apr 17 2024 | 3.76 | -0.040 | -1.05% | 3.55 | 3.76 | 3.55 | 50.00 |
Apr 16 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
Apr 15 2024 | 3.80 | 0.300 | 8.57% | 3.80 | 3.80 | 3.80 | 150.00 |
Apr 14 2024 | 3.50 | 0.300 | 9.38% | 3.60 | 3.60 | 3.50 | 140.00 |
Apr 13 2024 | 3.20 | -1.40 | -30.43% | 3.90 | 3.90 | 3.20 | 62.00 |
Apr 12 2024 | 4.60 | -0.390 | -7.82% | 4.84 | 4.84 | 4.60 | 80.00 |
Apr 11 2024 | 4.99 | -0.130 | -2.54% | 5.25 | 5.25 | 4.99 | 147.00 |
Apr 10 2024 | 5.12 | -0.380 | -6.91% | 5.42 | 5.42 | 5.12 | 36.00 |
Apr 09 2024 | 5.50 | 0.050 | 0.92% | 5.70 | 5.70 | 5.40 | 32.00 |
Apr 08 2024 | 5.45 | 1.29 | 31.01% | 5.45 | 5.45 | 5.45 | 20.00 |
Apr 07 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
Apr 06 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
Apr 05 2024 | 4.16 | -0.320 | -7.14% | 4.16 | 4.16 | 4.16 | 10.00 |
Apr 04 2024 | 4.48 | -0.120 | -2.61% | 4.49 | 4.49 | 4.48 | 20.00 |
Apr 03 2024 | 4.60 | -0.100 | -2.13% | 4.55 | 4.60 | 4.55 | 20.00 |
Apr 02 2024 | 4.70 | -0.250 | -5.05% | 4.60 | 4.70 | 4.60 | 85.00 |
Apr 01 2024 | 4.95 | -0.250 | -4.81% | 4.95 | 4.95 | 4.95 | 27.00 |
Mar 31 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
Mar 30 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
Mar 29 2024 | 5.20 | 0.800 | 18.18% | 5.10 | 5.20 | 5.10 | 86.00 |
Mar 28 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Mar 27 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Mar 26 2024 | 4.40 | 0.410 | 10.28% | 4.40 | 4.40 | 4.40 | 49.00 |
Mar 25 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0.00 |
Mar 24 2024 | 3.99 | 0.440 | 12.39% | 3.99 | 3.99 | 3.99 | 187.00 |
Mar 23 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0.00 |
Mar 22 2024 | 3.55 | -0.060 | -1.66% | 3.60 | 3.60 | 3.55 | 100.00 |
Mar 21 2024 | 3.61 | 0.230 | 6.80% | 3.61 | 3.61 | 3.61 | 25.00 |
Mar 20 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
Mar 19 2024 | 3.38 | -0.310 | -8.40% | 3.60 | 3.60 | 3.38 | 69.00 |
Mar 18 2024 | 3.69 | 0.00 | 0.00% | 3.69 | 3.69 | 3.69 | 0.00 |
Mar 17 2024 | 3.69 | 0.00 | 0.00% | 3.69 | 3.69 | 3.69 | 0.00 |
Mar 16 2024 | 3.69 | -0.370 | -9.11% | 3.88 | 3.88 | 3.69 | 58.00 |
Mar 15 2024 | 4.06 | -0.340 | -7.73% | 4.20 | 4.22 | 4.00 | 932.00 |
Mar 14 2024 | 4.40 | -0.100 | -2.22% | 4.70 | 4.70 | 4.40 | 65.00 |
Mar 13 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
Mar 12 2024 | 4.50 | 0.500 | 12.50% | 4.75 | 4.75 | 4.50 | 199.00 |
Mar 11 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 10 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 09 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 08 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 07 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 400.00 |
Mar 06 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 05 2024 | 4.00 | 0.720 | 21.95% | 4.00 | 4.00 | 4.00 | 9.00 |
Mar 04 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 03 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 02 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 01 2024 | 3.28 | 0.330 | 11.19% | 3.28 | 3.28 | 3.28 | 11.00 |
Feb 29 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
Feb 28 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
Feb 27 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
Feb 26 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
Feb 25 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
Feb 24 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
Feb 23 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
Feb 22 2024 | 2.95 | 0.100 | 3.51% | 2.97 | 2.97 | 2.95 | 150.00 |
Feb 21 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Feb 20 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Feb 19 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Feb 18 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Feb 17 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Feb 16 2024 | 2.85 | 0.300 | 11.76% | 2.85 | 2.85 | 2.85 | 150.00 |
Feb 14 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
Feb 13 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
Feb 12 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
Feb 11 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
Feb 10 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
Feb 09 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
Feb 08 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
Feb 07 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |