WBETHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 3,621.41 | -26.51 | -0.73% | 3,657.88 | 3,657.88 | 3,514.57 | 2,034.00 |
Jun 17 2024 | 3,647.92 | -119.85 | -3.18% | 3,827.63 | 3,843.23 | 3,615.96 | 370.00 |
Jun 16 2024 | 3,767.77 | 57.04 | 1.54% | 3,708.19 | 3,799.08 | 3,686.19 | 1,065.00 |
Jun 15 2024 | 3,710.73 | 89.59 | 2.47% | 3,622.37 | 3,736.64 | 3,614.22 | 145.00 |
Jun 14 2024 | 3,621.14 | 8.24 | 0.23% | 3,616.81 | 3,669.81 | 3,500.80 | 1,627.00 |
Jun 13 2024 | 3,612.89 | -92.47 | -2.50% | 3,701.54 | 3,707.28 | 3,570.77 | 2,139.00 |
Jun 12 2024 | 3,705.36 | 64.09 | 1.76% | 3,642.84 | 3,801.79 | 3,606.08 | 1,375.00 |
Jun 11 2024 | 3,641.27 | -173.24 | -4.54% | 3,816.20 | 3,818.54 | 3,572.89 | 1,645.00 |
Jun 10 2024 | 3,814.51 | -38.94 | -1.01% | 3,827.63 | 3,859.47 | 3,802.19 | 473.00 |
Jun 09 2024 | 3,853.45 | 23.10 | 0.60% | 3,827.63 | 3,867.49 | 3,814.83 | 289.00 |
Jun 08 2024 | 3,830.35 | 4.15 | 0.11% | 3,824.53 | 3,856.27 | 3,816.58 | 680.00 |
Jun 07 2024 | 3,826.20 | -139.84 | -3.53% | 3,964.10 | 3,992.79 | 3,787.80 | 783.00 |
Jun 06 2024 | 3,966.04 | -55.63 | -1.38% | 4,020.22 | 4,033.10 | 3,917.22 | 1,051.00 |
Jun 05 2024 | 4,021.67 | 56.37 | 1.42% | 3,892.78 | 4,041.80 | 3,872.67 | 2,152.00 |
Jun 04 2024 | 3,965.31 | 53.30 | 1.36% | 3,916.93 | 3,983.30 | 3,891.73 | 936.00 |
Jun 03 2024 | 3,912.00 | -17.93 | -0.46% | 3,925.31 | 4,000.75 | 3,907.29 | 1,092.00 |
Jun 02 2024 | 3,929.93 | -34.25 | -0.86% | 3,964.17 | 3,986.87 | 3,899.91 | 443.00 |
Jun 01 2024 | 3,964.18 | 51.92 | 1.33% | 3,912.50 | 3,978.00 | 3,898.43 | 402.00 |
May 31 2024 | 3,912.26 | 18.02 | 0.46% | 3,892.78 | 3,994.51 | 3,870.00 | 1,298.00 |
May 30 2024 | 3,894.25 | -18.92 | -0.48% | 3,914.68 | 3,972.42 | 3,849.86 | 333.00 |
May 29 2024 | 3,913.17 | -82.24 | -2.06% | 3,991.20 | 4,034.72 | 3,888.42 | 699.00 |
May 28 2024 | 3,995.41 | -50.87 | -1.26% | 4,036.89 | 4,078.76 | 3,918.78 | 863.00 |
May 27 2024 | 4,046.29 | 73.81 | 1.86% | 3,930.00 | 4,123.78 | 3,793.18 | 2,161.00 |
May 26 2024 | 3,972.48 | 81.56 | 2.10% | 3,893.75 | 4,031.60 | 3,875.60 | 640.00 |
May 25 2024 | 3,890.92 | 18.35 | 0.47% | 3,864.80 | 3,918.96 | 3,855.38 | 492.00 |
May 24 2024 | 3,872.57 | -29.70 | -0.76% | 3,914.78 | 3,970.81 | 3,776.53 | 1,371.00 |
May 23 2024 | 3,902.26 | 18.38 | 0.47% | 3,879.06 | 4,093.25 | 3,703.88 | 3,401.00 |
May 22 2024 | 3,883.88 | -49.09 | -1.25% | 3,930.00 | 3,956.90 | 3,793.18 | 950.00 |
May 21 2024 | 3,932.97 | 132.98 | 3.50% | 3,808.04 | 3,976.40 | 3,770.05 | 5,320.00 |
May 20 2024 | 3,800.00 | 613.44 | 19.25% | 2,995.69 | 3,824.33 | 2,972.67 | 6,832.00 |
May 19 2024 | 3,186.55 | -58.28 | -1.80% | 3,243.61 | 3,257.80 | 3,176.03 | 1,137.00 |
May 18 2024 | 3,244.84 | 36.62 | 1.14% | 3,209.54 | 3,268.39 | 3,205.46 | 290.00 |
May 17 2024 | 3,208.21 | 151.73 | 4.96% | 3,055.49 | 3,237.17 | 3,046.56 | 1,448.00 |
May 16 2024 | 3,056.48 | -97.35 | -3.09% | 3,153.60 | 3,157.43 | 3,038.18 | 1,254.00 |
May 15 2024 | 3,153.84 | 161.20 | 5.39% | 2,995.69 | 3,157.50 | 2,972.67 | 1,083.00 |
May 14 2024 | 2,992.63 | -68.01 | -2.22% | 3,058.72 | 3,071.53 | 2,970.99 | 1,897.00 |
May 13 2024 | 3,060.65 | 19.68 | 0.65% | 3,023.39 | 3,107.01 | 3,013.93 | 2,597.00 |
May 12 2024 | 3,040.97 | 21.19 | 0.70% | 3,023.39 | 3,061.62 | 3,013.93 | 630.00 |
May 11 2024 | 3,019.78 | -1.00 | -0.03% | 3,024.18 | 3,052.70 | 2,999.11 | 1,661.00 |
May 10 2024 | 3,020.78 | -129.08 | -4.10% | 3,144.93 | 3,167.48 | 2,989.84 | 1,559.00 |
May 09 2024 | 3,149.86 | 64.97 | 2.11% | 3,087.91 | 3,173.06 | 3,064.18 | 376.00 |
May 08 2024 | 3,084.90 | -46.77 | -1.49% | 3,125.66 | 3,152.01 | 3,050.47 | 707.00 |
May 07 2024 | 3,131.66 | -52.65 | -1.65% | 3,184.06 | 3,247.60 | 3,121.64 | 478.00 |
May 06 2024 | 3,184.32 | -68.57 | -2.11% | 3,326.28 | 3,369.09 | 3,077.72 | 853.00 |
May 05 2024 | 3,252.89 | 19.14 | 0.59% | 3,232.88 | 3,288.58 | 3,190.31 | 560.00 |
May 04 2024 | 3,233.75 | 12.28 | 0.38% | 3,217.35 | 3,284.27 | 3,212.16 | 1,124.00 |
May 03 2024 | 3,221.47 | 120.82 | 3.90% | 3,100.28 | 3,242.17 | 3,071.22 | 812.00 |
May 02 2024 | 3,100.65 | 10.64 | 0.34% | 3,086.18 | 3,124.26 | 3,003.65 | 486.00 |
May 01 2024 | 3,090.01 | -43.16 | -1.38% | 3,122.38 | 3,130.95 | 2,880.02 | 8,068.00 |
Apr 30 2024 | 3,133.17 | -200.16 | -6.00% | 3,326.28 | 3,369.09 | 3,022.82 | 5,374.00 |
Apr 29 2024 | 3,333.33 | -52.29 | -1.54% | 3,162.88 | 3,351.16 | 3,129.02 | 1,434.00 |
Apr 28 2024 | 3,385.62 | 12.75 | 0.38% | 3,372.98 | 3,469.89 | 3,367.95 | 1,088.00 |
Apr 27 2024 | 3,372.87 | 129.96 | 4.01% | 3,246.56 | 3,399.69 | 3,192.86 | 576.00 |
Apr 26 2024 | 3,242.91 | -29.93 | -0.91% | 3,270.39 | 3,282.09 | 3,217.37 | 937.00 |
Apr 25 2024 | 3,272.84 | 24.14 | 0.74% | 3,253.86 | 3,305.00 | 3,184.93 | 1,040.00 |
Apr 24 2024 | 3,248.70 | -87.57 | -2.62% | 3,339.36 | 3,411.78 | 3,217.98 | 1,342.00 |
Apr 23 2024 | 3,336.26 | 18.96 | 0.57% | 3,315.60 | 3,382.24 | 3,269.71 | 864.00 |
Apr 22 2024 | 3,317.30 | 56.20 | 1.72% | 3,162.88 | 3,341.53 | 3,129.02 | 889.00 |
Apr 21 2024 | 3,261.10 | -4.29 | -0.13% | 3,263.38 | 3,311.80 | 3,232.37 | 592.00 |
Apr 20 2024 | 3,265.39 | 88.72 | 2.79% | 3,162.88 | 3,285.91 | 3,129.02 | 504.00 |
Apr 19 2024 | 3,176.67 | 1.17 | 0.04% | 3,170.02 | 3,235.64 | 2,973.95 | 2,676.00 |
Apr 18 2024 | 3,175.50 | 88.52 | 2.87% | 3,094.39 | 3,204.57 | 3,061.45 | 700.00 |
Apr 17 2024 | 3,086.98 | -104.99 | -3.29% | 3,189.67 | 3,231.84 | 3,028.47 | 4,557.00 |
Apr 16 2024 | 3,191.97 | -19.22 | -0.60% | 3,205.88 | 3,235.53 | 3,106.65 | 4,115.00 |
Apr 15 2024 | 3,211.19 | -58.83 | -1.80% | 3,256.51 | 3,388.99 | 3,144.79 | 770.00 |
Apr 14 2024 | 3,270.02 | 154.71 | 4.97% | 3,095.85 | 3,280.82 | 3,003.96 | 2,286.00 |
Apr 13 2024 | 3,115.30 | -239.35 | -7.13% | 3,339.54 | 3,412.40 | 2,975.78 | 5,710.00 |
Apr 12 2024 | 3,354.66 | -274.65 | -7.57% | 3,625.67 | 3,676.60 | 3,239.52 | 3,591.00 |
Apr 11 2024 | 3,629.31 | -33.61 | -0.92% | 3,658.69 | 3,740.39 | 3,598.79 | 1,934.00 |
Apr 10 2024 | 3,662.92 | 32.99 | 0.91% | 3,626.04 | 3,680.58 | 3,536.75 | 765.00 |
Apr 09 2024 | 3,629.93 | -189.87 | -4.97% | 3,823.84 | 3,852.83 | 3,582.20 | 1,853.00 |
Apr 08 2024 | 3,819.79 | 244.34 | 6.83% | 3,397.38 | 3,850.80 | 3,317.72 | 1,999.00 |
Apr 07 2024 | 3,575.45 | 98.22 | 2.82% | 3,469.14 | 3,578.17 | 3,460.68 | 850.00 |
Apr 06 2024 | 3,477.23 | 39.13 | 1.14% | 3,426.58 | 3,509.80 | 3,425.52 | 704.00 |
Apr 05 2024 | 3,438.10 | -2.11 | -0.06% | 3,443.13 | 3,459.84 | 3,329.73 | 2,675.00 |
Apr 04 2024 | 3,440.21 | 9.21 | 0.27% | 3,417.85 | 3,560.61 | 3,366.07 | 1,155.00 |
Apr 03 2024 | 3,431.00 | 43.14 | 1.27% | 3,397.38 | 3,483.07 | 3,317.72 | 1,694.00 |
Apr 02 2024 | 3,387.86 | -245.71 | -6.76% | 3,625.14 | 3,625.14 | 3,327.24 | 3,621.00 |
Apr 01 2024 | 3,633.57 | -132.78 | -3.53% | 3,768.95 | 3,768.95 | 3,536.99 | 2,332.00 |
Mar 31 2024 | 3,766.35 | 138.74 | 3.82% | 3,627.86 | 3,777.92 | 3,627.86 | 1,366.00 |
Mar 30 2024 | 3,627.60 | -7.72 | -0.21% | 3,631.11 | 3,687.53 | 3,609.15 | 2,405.00 |
Mar 29 2024 | 3,635.33 | -49.01 | -1.33% | 3,682.59 | 3,702.83 | 3,592.40 | 1,875.00 |
Mar 28 2024 | 3,684.33 | 71.92 | 1.99% | 3,619.19 | 3,734.08 | 3,585.38 | 2,734.00 |
Mar 27 2024 | 3,612.42 | -94.56 | -2.55% | 3,708.21 | 3,787.84 | 3,580.03 | 2,884.00 |
Mar 26 2024 | 3,706.98 | 5.34 | 0.14% | 3,703.30 | 3,799.34 | 3,668.29 | 3,155.00 |
Mar 25 2024 | 3,701.64 | 128.23 | 3.59% | 3,631.82 | 3,772.41 | 3,318.56 | 4,146.00 |
Mar 24 2024 | 3,573.41 | 108.00 | 3.12% | 3,457.06 | 3,588.13 | 3,412.31 | 897.00 |
Mar 23 2024 | 3,465.41 | 37.97 | 1.11% | 3,439.57 | 3,535.22 | 3,380.92 | 1,656.00 |
Mar 22 2024 | 3,427.44 | -178.82 | -4.96% | 3,609.85 | 3,657.62 | 3,363.63 | 1,473.00 |
Mar 21 2024 | 3,606.26 | -22.19 | -0.61% | 3,621.09 | 3,700.41 | 3,521.74 | 2,521.00 |