AETHHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3,339.74 | -67.72 | -1.99% | 3,413.20 | 3,445.76 | 3,328.01 | 0.00 |
Jun 27 2024 | 3,407.46 | 75.60 | 2.27% | 3,333.67 | 3,432.48 | 3,328.21 | 0.00 |
Jun 26 2024 | 3,331.87 | -26.97 | -0.80% | 3,353.69 | 3,379.35 | 3,291.39 | 0.00 |
Jun 25 2024 | 3,358.83 | 40.45 | 1.22% | 3,321.36 | 3,390.01 | 3,300.97 | 0.00 |
Jun 24 2024 | 3,318.39 | -65.36 | -1.93% | 3,383.10 | 3,394.31 | 3,205.48 | 0.00 |
Jun 23 2024 | 3,383.74 | -74.15 | -2.14% | 3,457.88 | 3,481.69 | 3,374.05 | 0.00 |
Jun 22 2024 | 3,457.90 | 252.47 | 7.88% | 3,207.45 | 3,468.38 | 3,168.48 | 0.00 |
Jun 21 2024 | 3,205.43 | 4.08 | 0.13% | 3,199.34 | 3,231.34 | 3,140.51 | 0.00 |
Jun 20 2024 | 3,201.35 | -35.71 | -1.10% | 3,237.45 | 3,295.28 | 3,176.38 | 0.00 |
Jun 19 2024 | 3,237.06 | 67.10 | 2.12% | 3,171.61 | 3,266.83 | 3,157.59 | 0.00 |
Jun 18 2024 | 3,169.96 | -23.20 | -0.73% | 3,201.89 | 3,202.19 | 3,076.43 | 0.00 |
Jun 17 2024 | 3,193.16 | -105.54 | -3.20% | 3,353.69 | 3,366.11 | 3,163.98 | 0.00 |
Jun 16 2024 | 3,298.70 | 49.94 | 1.54% | 3,246.54 | 3,326.12 | 3,226.66 | 0.00 |
Jun 15 2024 | 3,248.76 | 77.83 | 2.45% | 3,171.10 | 3,271.46 | 3,164.58 | 0.00 |
Jun 14 2024 | 3,170.94 | 7.22 | 0.23% | 3,167.15 | 3,213.87 | 3,065.56 | 0.00 |
Jun 13 2024 | 3,163.72 | -80.66 | -2.49% | 3,241.04 | 3,243.57 | 3,126.23 | 0.00 |
Jun 12 2024 | 3,244.38 | 55.81 | 1.75% | 3,189.64 | 3,329.13 | 3,157.75 | 0.00 |
Jun 11 2024 | 3,188.57 | -152.66 | -4.57% | 3,342.71 | 3,344.76 | 3,129.59 | 0.00 |
Jun 10 2024 | 3,341.24 | -34.43 | -1.02% | 3,353.69 | 3,380.61 | 3,329.80 | 0.00 |
Jun 09 2024 | 3,375.66 | 19.59 | 0.58% | 3,353.69 | 3,387.97 | 3,341.84 | 0.00 |
Jun 08 2024 | 3,356.07 | 3.64 | 0.11% | 3,350.98 | 3,378.80 | 3,343.69 | 0.00 |
Jun 07 2024 | 3,352.44 | -122.53 | -3.53% | 3,473.27 | 3,498.40 | 3,318.80 | 0.00 |
Jun 06 2024 | 3,474.96 | -48.75 | -1.38% | 3,523.12 | 3,534.06 | 3,430.82 | 0.00 |
Jun 05 2024 | 3,523.71 | 48.72 | 1.40% | 3,342.96 | 3,542.03 | 3,320.19 | 0.00 |
Jun 04 2024 | 3,474.99 | 47.04 | 1.37% | 3,432.27 | 3,490.75 | 3,410.19 | 0.00 |
Jun 03 2024 | 3,427.95 | -16.70 | -0.48% | 3,440.61 | 3,508.08 | 3,424.47 | 0.00 |
Jun 02 2024 | 3,444.65 | -30.36 | -0.87% | 3,475.00 | 3,494.89 | 3,418.34 | 0.00 |
Jun 01 2024 | 3,475.01 | 45.51 | 1.33% | 3,429.71 | 3,487.12 | 3,417.69 | 0.00 |
May 31 2024 | 3,429.50 | 15.47 | 0.45% | 3,412.75 | 3,501.93 | 3,392.45 | 0.00 |
May 30 2024 | 3,414.03 | -17.25 | -0.50% | 3,432.60 | 3,482.22 | 3,375.12 | 0.00 |
May 29 2024 | 3,431.28 | -72.11 | -2.06% | 3,499.70 | 3,537.52 | 3,409.57 | 0.00 |
May 28 2024 | 3,503.39 | -45.29 | -1.28% | 3,540.45 | 3,576.14 | 3,435.87 | 0.00 |
May 27 2024 | 3,548.69 | 63.05 | 1.81% | 3,342.96 | 3,618.39 | 3,320.19 | 0.00 |
May 26 2024 | 3,485.63 | 70.58 | 2.07% | 3,417.54 | 3,535.81 | 3,401.28 | 0.00 |
May 25 2024 | 3,415.05 | 16.43 | 0.48% | 3,392.13 | 3,439.67 | 3,382.88 | 0.00 |
May 24 2024 | 3,398.62 | -26.39 | -0.77% | 3,435.99 | 3,485.51 | 3,314.01 | 0.00 |
May 23 2024 | 3,425.01 | 14.82 | 0.43% | 3,405.96 | 3,591.95 | 3,253.39 | 0.00 |
May 22 2024 | 3,410.19 | -45.77 | -1.32% | 3,453.35 | 3,474.64 | 3,330.87 | 0.00 |
May 21 2024 | 3,455.96 | 120.07 | 3.60% | 3,342.96 | 3,494.87 | 3,309.92 | 0.00 |
May 20 2024 | 3,335.90 | 539.60 | 19.30% | 2,639.05 | 3,357.26 | 2,572.56 | 0.00 |
May 19 2024 | 2,796.30 | -50.87 | -1.79% | 2,845.82 | 2,858.54 | 2,787.06 | 0.00 |
May 18 2024 | 2,847.17 | 32.13 | 1.14% | 2,816.74 | 2,868.11 | 2,813.16 | 0.00 |
May 17 2024 | 2,815.03 | 132.88 | 4.95% | 2,681.28 | 2,840.99 | 2,673.45 | 0.00 |
May 16 2024 | 2,682.15 | -38.17 | -1.40% | 2,719.60 | 2,723.17 | 2,622.04 | 0.00 |
May 15 2024 | 2,720.33 | 138.80 | 5.38% | 2,584.42 | 2,723.49 | 2,564.81 | 0.00 |
May 14 2024 | 2,581.53 | -59.18 | -2.24% | 2,639.05 | 2,649.85 | 2,562.12 | 0.00 |
May 13 2024 | 2,640.71 | 16.98 | 0.65% | 2,664.49 | 2,696.67 | 2,616.68 | 0.00 |
May 12 2024 | 2,623.73 | 18.03 | 0.69% | 2,608.82 | 2,641.86 | 2,600.40 | 0.00 |
May 11 2024 | 2,605.70 | -0.860 | -0.03% | 2,609.50 | 2,634.11 | 2,587.62 | 0.00 |
May 10 2024 | 2,606.56 | -111.38 | -4.10% | 2,713.43 | 2,733.67 | 2,579.62 | 0.00 |
May 09 2024 | 2,717.95 | 55.54 | 2.09% | 2,664.49 | 2,737.96 | 2,644.27 | 0.00 |
May 08 2024 | 2,662.40 | -40.62 | -1.50% | 2,697.84 | 2,720.33 | 2,632.70 | 0.00 |
May 07 2024 | 2,703.03 | -45.18 | -1.64% | 2,747.98 | 2,802.55 | 2,694.11 | 0.00 |
May 06 2024 | 2,748.21 | -60.00 | -2.14% | 3,364.78 | 3,372.70 | 2,728.91 | 0.00 |
May 05 2024 | 2,808.20 | 16.79 | 0.60% | 2,790.66 | 2,839.01 | 2,754.17 | 0.00 |
May 04 2024 | 2,791.41 | 10.34 | 0.37% | 2,777.79 | 2,835.56 | 2,773.15 | 0.00 |
May 03 2024 | 2,781.08 | 103.79 | 3.88% | 2,677.22 | 2,798.94 | 2,651.68 | 0.00 |
May 02 2024 | 2,677.29 | 8.93 | 0.33% | 2,665.31 | 2,697.94 | 2,593.53 | 0.00 |
May 01 2024 | 2,668.36 | -37.79 | -1.40% | 2,696.83 | 2,704.24 | 2,520.34 | 0.00 |
Apr 30 2024 | 2,706.15 | -216.34 | -7.40% | 2,916.31 | 2,933.51 | 2,613.11 | 0.00 |
Apr 29 2024 | 2,922.49 | -45.56 | -1.53% | 3,364.78 | 3,372.70 | 2,837.42 | 0.00 |
Apr 28 2024 | 2,968.04 | -67.30 | -2.22% | 3,035.44 | 3,122.65 | 2,955.82 | 0.00 |
Apr 27 2024 | 3,035.34 | 116.68 | 4.00% | 2,921.67 | 3,060.07 | 2,873.89 | 0.00 |
Apr 26 2024 | 2,918.67 | -132.16 | -4.33% | 3,048.83 | 3,059.15 | 2,895.68 | 0.00 |
Apr 25 2024 | 3,050.82 | -113.66 | -3.59% | 3,169.21 | 3,200.69 | 2,968.88 | 0.00 |
Apr 24 2024 | 3,164.49 | -84.98 | -2.62% | 3,252.80 | 3,323.02 | 3,133.36 | 0.00 |
Apr 23 2024 | 3,249.47 | 18.16 | 0.56% | 3,229.97 | 3,293.61 | 3,184.65 | 0.00 |
Apr 22 2024 | 3,231.31 | 53.82 | 1.69% | 3,364.78 | 3,372.70 | 3,200.60 | 0.00 |
Apr 21 2024 | 3,177.49 | -3.88 | -0.12% | 3,179.41 | 3,226.58 | 3,149.19 | 0.00 |
Apr 20 2024 | 3,181.36 | 84.05 | 2.71% | 3,083.87 | 3,201.35 | 3,049.67 | 0.00 |
Apr 19 2024 | 3,097.32 | 1.44 | 0.05% | 3,090.54 | 3,152.68 | 2,898.26 | 0.00 |
Apr 18 2024 | 3,095.88 | 85.14 | 2.83% | 3,017.67 | 3,123.61 | 2,985.19 | 0.00 |
Apr 17 2024 | 3,010.74 | -103.60 | -3.33% | 3,112.10 | 3,148.98 | 2,953.96 | 0.00 |
Apr 16 2024 | 3,114.34 | -201.05 | -6.06% | 3,310.22 | 3,336.31 | 3,028.27 | 0.00 |
Apr 15 2024 | 3,315.39 | -63.67 | -1.88% | 3,364.78 | 3,497.94 | 3,246.83 | 0.00 |
Apr 14 2024 | 3,379.06 | 142.03 | 4.39% | 3,215.25 | 3,389.90 | 3,115.58 | 0.00 |
Apr 13 2024 | 3,237.03 | -229.83 | -6.63% | 3,450.90 | 3,526.54 | 3,088.10 | 0.00 |
Apr 12 2024 | 3,466.86 | -282.03 | -7.52% | 3,745.13 | 3,797.36 | 3,347.22 | 0.00 |
Apr 11 2024 | 3,748.89 | -13.89 | -0.37% | 3,758.43 | 3,843.48 | 3,707.98 | 0.00 |
Apr 10 2024 | 3,762.78 | 32.81 | 0.88% | 3,725.97 | 3,780.92 | 3,632.47 | 0.00 |
Apr 09 2024 | 3,729.97 | -196.62 | -5.01% | 3,930.74 | 3,958.63 | 3,680.57 | 0.00 |
Apr 08 2024 | 3,926.58 | 284.36 | 7.81% | 3,728.08 | 3,958.46 | 3,592.17 | 0.00 |
Apr 07 2024 | 3,642.22 | 97.65 | 2.76% | 3,536.32 | 3,645.00 | 3,527.69 | 0.00 |
Apr 06 2024 | 3,544.57 | 143.10 | 4.21% | 3,389.75 | 3,577.76 | 3,389.02 | 0.00 |
Apr 05 2024 | 3,401.47 | -2.41 | -0.07% | 3,406.78 | 3,422.98 | 3,295.21 | 0.00 |
Apr 04 2024 | 3,403.88 | 9.77 | 0.29% | 3,380.78 | 3,522.33 | 3,329.89 | 0.00 |
Apr 03 2024 | 3,394.12 | 41.38 | 1.23% | 3,361.83 | 3,444.30 | 3,282.69 | 0.00 |
Apr 02 2024 | 3,352.74 | -242.46 | -6.74% | 3,586.52 | 3,586.52 | 3,293.06 | 0.00 |
Apr 01 2024 | 3,595.20 | -130.65 | -3.51% | 3,728.08 | 3,728.08 | 3,391.82 | 0.00 |
Mar 31 2024 | 3,725.86 | 137.60 | 3.83% | 3,588.51 | 3,736.95 | 3,588.51 | 0.00 |
Mar 30 2024 | 3,588.26 | -7.99 | -0.22% | 3,591.73 | 3,647.54 | 3,569.81 | 0.00 |