PLUS1
ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30 2023 | 1,791.51 | -3.06 | -0.17% | 1,794.39 | 1,829.82 | 1,762.94 | 160,980.00 |
| Mar 29 2023 | 1,794.57 | 20.33 | 1.15% | 1,775.14 | 1,827.70 | 1,772.99 | 171,164.00 |
| Mar 28 2023 | 1,774.24 | 58.16 | 3.39% | 1,718.50 | 1,795.54 | 1,701.81 | 384,032.00 |
| Mar 27 2023 | 1,716.08 | -58.69 | -3.31% | 1,776.51 | 1,782.19 | 1,688.00 | 149,309.00 |
| Mar 26 2023 | 1,774.77 | 31.61 | 1.81% | 1,746.42 | 1,801.02 | 1,741.01 | 106,522.00 |
| Mar 25 2023 | 1,743.16 | -6.34 | -0.36% | 1,752.79 | 1,764.93 | 1,715.23 | 86,353.00 |
| Mar 24 2023 | 1,749.50 | -68.86 | -3.79% | 1,818.42 | 1,822.55 | 1,728.27 | 230,913.00 |
| Mar 23 2023 | 1,818.36 | 80.08 | 4.61% | 1,739.23 | 1,861.67 | 1,733.77 | 208,772.00 |
| Mar 22 2023 | 1,738.28 | -70.03 | -3.87% | 1,806.91 | 1,823.80 | 1,715.72 | 216,012.00 |
| Mar 21 2023 | 1,808.31 | 72.60 | 4.18% | 1,739.88 | 1,839.99 | 1,724.37 | 252,635.00 |
| Mar 20 2023 | 1,735.71 | -67.00 | -3.72% | 1,788.77 | 1,809.10 | 1,728.52 | 270,384.00 |
| Mar 19 2023 | 1,802.71 | 41.61 | 2.36% | 1,766.40 | 1,846.77 | 1,762.62 | 217,334.00 |
| Mar 18 2023 | 1,761.10 | -27.33 | -1.53% | 1,793.99 | 1,846.00 | 1,752.52 | 291,217.00 |
| Mar 17 2023 | 1,788.43 | 111.19 | 6.63% | 1,676.00 | 1,803.73 | 1,666.16 | 387,756.00 |
| Mar 16 2023 | 1,677.24 | 21.75 | 1.31% | 1,656.91 | 1,696.00 | 1,637.72 | 219,119.00 |
| Mar 15 2023 | 1,655.49 | -51.31 | -3.01% | 1,706.80 | 1,722.79 | 1,613.70 | 336,853.00 |
| Mar 14 2023 | 1,706.80 | 26.18 | 1.56% | 1,681.29 | 1,787.74 | 1,650.45 | 461,061.00 |
| Mar 13 2023 | 1,680.62 | 96.49 | 6.09% | 1,590.74 | 1,700.00 | 1,571.00 | 394,601.00 |
| Mar 12 2023 | 1,584.13 | 106.08 | 7.18% | 1,481.83 | 1,604.58 | 1,459.79 | 235,455.00 |
| Mar 11 2023 | 1,478.05 | 41.32 | 2.88% | 1,432.60 | 1,499.00 | 1,416.98 | 325,218.00 |
| Mar 10 2023 | 1,436.73 | -0.880 | -0.06% | 1,436.49 | 1,438.70 | 1,369.79 | 436,562.00 |
| Mar 09 2023 | 1,437.61 | -98.17 | -6.39% | 1,534.07 | 1,546.09 | 1,413.30 | 300,674.00 |
| Mar 08 2023 | 1,535.78 | -26.03 | -1.67% | 1,564.96 | 1,570.77 | 1,522.73 | 179,112.00 |
| Mar 07 2023 | 1,561.81 | -3.74 | -0.24% | 1,565.62 | 1,584.23 | 1,535.70 | 152,272.00 |
| Mar 06 2023 | 1,565.55 | 2.32 | 0.15% | 1,565.30 | 1,586.61 | 1,554.80 | 213,753.00 |
| Mar 05 2023 | 1,563.23 | -3.66 | -0.23% | 1,568.00 | 1,588.21 | 1,553.50 | 73,605.00 |
| Mar 04 2023 | 1,566.89 | -3.37 | -0.21% | 1,568.92 | 1,577.80 | 1,549.43 | 36,791.00 |
| Mar 03 2023 | 1,570.26 | -76.59 | -4.65% | 1,648.55 | 1,649.28 | 1,547.54 | 229,866.00 |
| Mar 02 2023 | 1,646.85 | -19.24 | -1.15% | 1,663.73 | 1,678.14 | 1,619.00 | 164,366.00 |
| Mar 01 2023 | 1,666.09 | 61.44 | 3.83% | 1,605.32 | 1,669.90 | 1,595.00 | 161,523.00 |
| Feb 28 2023 | 1,604.65 | -27.88 | -1.71% | 1,634.04 | 1,647.60 | 1,597.32 | 140,304.00 |
| Feb 27 2023 | 1,632.53 | -8.98 | -0.55% | 1,640.42 | 1,665.20 | 1,608.23 | 189,584.00 |
| Feb 26 2023 | 1,641.51 | 48.57 | 3.05% | 1,593.65 | 1,651.60 | 1,587.64 | 119,715.00 |
| Feb 25 2023 | 1,592.94 | -14.54 | -0.90% | 1,608.52 | 1,609.05 | 1,558.64 | 117,320.00 |
| Feb 24 2023 | 1,607.48 | -42.63 | -2.58% | 1,648.79 | 1,664.65 | 1,578.22 | 246,599.00 |
| Feb 23 2023 | 1,650.11 | 8.21 | 0.50% | 1,644.41 | 1,679.03 | 1,629.30 | 214,588.00 |
| Feb 22 2023 | 1,641.90 | -13.42 | -0.81% | 1,658.88 | 1,667.14 | 1,594.84 | 252,542.00 |
| Feb 21 2023 | 1,655.32 | -46.31 | -2.72% | 1,703.30 | 1,716.82 | 1,638.00 | 180,686.00 |
| Feb 20 2023 | 1,701.63 | 19.13 | 1.14% | 1,682.37 | 1,720.02 | 1,651.47 | 136,637.00 |
| Feb 19 2023 | 1,682.50 | -8.66 | -0.51% | 1,691.27 | 1,724.01 | 1,666.67 | 133,413.00 |
| Feb 18 2023 | 1,691.16 | -5.07 | -0.30% | 1,693.90 | 1,713.75 | 1,680.14 | 102,061.00 |
| Feb 17 2023 | 1,696.23 | 56.69 | 3.46% | 1,635.52 | 1,722.07 | 1,630.20 | 225,193.00 |
| Feb 16 2023 | 1,639.54 | -34.32 | -2.05% | 1,673.89 | 1,742.50 | 1,637.43 | 300,581.00 |
| Feb 15 2023 | 1,673.86 | 116.33 | 7.47% | 1,555.72 | 1,678.69 | 1,540.85 | 215,064.00 |
| Feb 14 2023 | 1,557.53 | 49.80 | 3.30% | 1,507.09 | 1,569.16 | 1,490.23 | 195,042.00 |
| Feb 13 2023 | 1,507.73 | -5.29 | -0.35% | 1,514.80 | 1,526.64 | 1,462.00 | 217,107.00 |
| Feb 12 2023 | 1,513.02 | -27.77 | -1.80% | 1,539.26 | 1,548.20 | 1,493.77 | 92,174.00 |
| Feb 11 2023 | 1,540.79 | 26.77 | 1.77% | 1,513.27 | 1,543.61 | 1,505.05 | 67,896.00 |
| Feb 10 2023 | 1,514.02 | -33.11 | -2.14% | 1,545.70 | 1,554.89 | 1,491.44 | 234,445.00 |
| Feb 09 2023 | 1,547.13 | -102.78 | -6.23% | 1,651.02 | 1,656.02 | 1,524.31 | 250,265.00 |
| Feb 08 2023 | 1,649.91 | -24.69 | -1.47% | 1,672.92 | 1,699.66 | 1,630.33 | 193,475.00 |
| Feb 07 2023 | 1,674.60 | 56.72 | 3.51% | 1,615.09 | 1,678.57 | 1,614.07 | 183,171.00 |
| Feb 06 2023 | 1,617.88 | -13.49 | -0.83% | 1,630.50 | 1,658.41 | 1,605.00 | 298,240.00 |
| Feb 05 2023 | 1,631.37 | -31.43 | -1.89% | 1,667.55 | 1,673.81 | 1,608.91 | 127,866.00 |
| Feb 04 2023 | 1,662.80 | -2.16 | -0.13% | 1,664.19 | 1,695.00 | 1,645.33 | 115,397.00 |
| Feb 03 2023 | 1,664.96 | 19.70 | 1.20% | 1,647.98 | 1,676.53 | 1,626.30 | 192,446.00 |
| Feb 02 2023 | 1,645.26 | 4.71 | 0.29% | 1,642.53 | 1,714.83 | 1,633.17 | 259,589.00 |
| Feb 01 2023 | 1,640.55 | 55.22 | 3.48% | 1,586.05 | 1,647.75 | 1,559.19 | 262,881.00 |
| Jan 31 2023 | 1,585.33 | 19.84 | 1.27% | 1,566.14 | 1,605.01 | 1,561.43 | 287,334.00 |
| Jan 30 2023 | 1,565.49 | -79.72 | -4.85% | 1,643.51 | 1,647.73 | 1,535.49 | 690,091.00 |
| Jan 29 2023 | 1,645.21 | 75.10 | 4.78% | 1,571.91 | 1,661.00 | 1,566.61 | 267,372.00 |
| Jan 28 2023 | 1,570.11 | -28.17 | -1.76% | 1,599.24 | 1,606.99 | 1,556.21 | 170,963.00 |
| Jan 27 2023 | 1,598.28 | -2.30 | -0.14% | 1,601.13 | 1,622.32 | 1,550.00 | 293,247.00 |
| Jan 26 2023 | 1,600.58 | -13.10 | -0.81% | 1,616.47 | 1,633.55 | 1,580.29 | 290,072.00 |
| Jan 25 2023 | 1,613.68 | 59.47 | 3.83% | 1,556.09 | 1,640.08 | 1,513.77 | 407,247.00 |
| Jan 24 2023 | 1,554.21 | -74.29 | -4.56% | 1,627.51 | 1,641.72 | 1,528.95 | 350,520.00 |
| Jan 23 2023 | 1,628.50 | 0.530 | 0.03% | 1,626.60 | 1,648.56 | 1,586.58 | 336,453.00 |
| Jan 22 2023 | 1,627.97 | 2.48 | 0.15% | 1,627.32 | 1,664.42 | 1,603.39 | 293,498.00 |
| Jan 21 2023 | 1,625.49 | -34.07 | -2.05% | 1,655.49 | 1,680.00 | 1,622.08 | 304,521.00 |
| Jan 20 2023 | 1,659.56 | 110.39 | 7.13% | 1,550.21 | 1,668.00 | 1,541.94 | 437,545.00 |
| Jan 19 2023 | 1,549.17 | 28.13 | 1.85% | 1,514.17 | 1,564.61 | 1,511.24 | 325,636.00 |
| Jan 18 2023 | 1,521.04 | -48.27 | -3.08% | 1,568.50 | 1,612.66 | 1,500.32 | 436,841.00 |
| Jan 17 2023 | 1,569.31 | -7.83 | -0.50% | 1,567.96 | 1,608.65 | 1,543.66 | 322,121.00 |
| Jan 16 2023 | 1,577.14 | 25.66 | 1.65% | 1,552.35 | 1,603.91 | 1,522.35 | 723,574.00 |
| Jan 15 2023 | 1,551.48 | -2.03 | -0.13% | 1,547.82 | 1,567.37 | 1,516.06 | 256,115.00 |
| Jan 14 2023 | 1,553.51 | 104.51 | 7.21% | 1,450.89 | 1,586.71 | 1,449.84 | 427,846.00 |
| Jan 13 2023 | 1,449.00 | 32.54 | 2.30% | 1,417.00 | 1,466.00 | 1,400.75 | 405,310.00 |
| Jan 12 2023 | 1,416.46 | 29.11 | 2.10% | 1,386.50 | 1,438.55 | 1,361.39 | 527,601.00 |
| Jan 11 2023 | 1,387.35 | 52.41 | 3.93% | 1,280.00 | 1,396.66 | 1,280.00 | 318,722.00 |
| Jan 10 2023 | 1,334.94 | 14.12 | 1.07% | 1,321.73 | 1,348.19 | 1,316.97 | 335,488.00 |
| Jan 09 2023 | 1,320.82 | 36.63 | 2.85% | 1,288.10 | 1,345.87 | 1,285.00 | 461,568.00 |
| Jan 08 2023 | 1,284.19 | 20.38 | 1.61% | 1,264.41 | 1,290.82 | 1,257.34 | 170,790.00 |
| Jan 07 2023 | 1,263.81 | -6.20 | -0.49% | 1,267.41 | 1,270.83 | 1,260.75 | 113,389.00 |
| Jan 06 2023 | 1,270.01 | 19.34 | 1.55% | 1,250.09 | 1,276.60 | 1,234.20 | 320,238.00 |
| Jan 05 2023 | 1,250.67 | -4.48 | -0.36% | 1,256.36 | 1,259.77 | 1,239.97 | 251,225.00 |
| Jan 04 2023 | 1,255.15 | 40.57 | 3.34% | 1,213.86 | 1,272.01 | 1,212.17 | 375,969.00 |
| Jan 03 2023 | 1,214.58 | 0.430 | 0.04% | 1,213.65 | 1,219.79 | 1,204.04 | 202,851.00 |
| Jan 02 2023 | 1,214.15 | 14.83 | 1.24% | 1,200.00 | 1,224.59 | 1,192.41 | 178,964.00 |
| Jan 01 2023 | 1,199.32 | 3.83 | 0.32% | 1,195.00 | 1,204.17 | 1,190.03 | 119,887.00 |
| Dec 31 2022 | 1,195.49 | -2.67 | -0.22% | 1,198.56 | 1,208.00 | 1,191.01 | 160,386.00 |