ETHWUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
Jun 25 2024 | 2.40 | 0.050 | 2.09% | 2.33 | 2.42 | 2.32 | 89.00 |
Jun 24 2024 | 2.35 | 0.030 | 1.11% | 2.34 | 2.37 | 2.23 | 93.00 |
Jun 23 2024 | 2.32 | -0.070 | -2.82% | 2.43 | 2.45 | 2.32 | 60.00 |
Jun 22 2024 | 2.39 | -0.010 | -0.62% | 2.39 | 2.42 | 2.36 | 98.00 |
Jun 21 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
Jun 20 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
Jun 19 2024 | 2.40 | 0.020 | 0.68% | 2.38 | 2.50 | 2.36 | 1,126.00 |
Jun 18 2024 | 2.39 | -0.590 | -19.92% | 2.71 | 2.72 | 2.33 | 115.00 |
Jun 17 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
Jun 16 2024 | 2.98 | 0.010 | 0.44% | 2.96 | 3.02 | 2.91 | 111.00 |
Jun 15 2024 | 2.97 | 0.020 | 0.54% | 2.96 | 3.02 | 2.92 | 18.00 |
Jun 14 2024 | 2.95 | -0.020 | -0.76% | 2.99 | 3.07 | 2.87 | 45.00 |
Jun 13 2024 | 2.98 | -0.210 | -6.58% | 3.19 | 3.19 | 2.96 | 636.00 |
Jun 12 2024 | 3.18 | 0.070 | 2.12% | 3.13 | 3.26 | 3.10 | 54.00 |
Jun 11 2024 | 3.12 | -0.140 | -4.39% | 3.26 | 3.29 | 3.04 | 1,794.00 |
Jun 10 2024 | 3.26 | 0.020 | 0.72% | 3.22 | 3.34 | 3.19 | 270.00 |
Jun 09 2024 | 3.24 | 0.060 | 1.87% | 3.19 | 3.28 | 3.15 | 154.00 |
Jun 08 2024 | 3.18 | -0.120 | -3.76% | 3.29 | 3.33 | 3.14 | 311.00 |
Jun 07 2024 | 3.30 | -0.350 | -9.62% | 3.63 | 3.67 | 3.17 | 212.00 |
Jun 06 2024 | 3.65 | -0.060 | -1.69% | 3.70 | 3.74 | 3.58 | 258.00 |
Jun 05 2024 | 3.72 | 0.150 | 4.06% | 3.58 | 3.78 | 3.55 | 146.00 |
Jun 04 2024 | 3.57 | 0.070 | 2.06% | 3.52 | 3.59 | 3.47 | 46.00 |
Jun 03 2024 | 3.50 | 0.050 | 1.38% | 3.47 | 3.62 | 3.46 | 416.00 |
Jun 02 2024 | 3.45 | -0.060 | -1.66% | 3.51 | 3.54 | 3.42 | 169.00 |
Jun 01 2024 | 3.51 | -0.090 | -2.40% | 3.59 | 3.59 | 3.49 | 22.00 |
May 31 2024 | 3.60 | 0.050 | 1.54% | 3.60 | 3.67 | 3.53 | 271.00 |
May 30 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0.00 |
May 29 2024 | 3.54 | -0.160 | -4.23% | 3.70 | 3.71 | 3.52 | 487.00 |
May 28 2024 | 3.70 | -0.110 | -3.01% | 3.79 | 3.80 | 3.64 | 317.00 |
May 27 2024 | 3.81 | 0.060 | 1.64% | 3.76 | 3.93 | 3.75 | 541.00 |
May 26 2024 | 3.75 | 0.010 | 0.28% | 3.72 | 3.84 | 3.69 | 641.00 |
May 25 2024 | 3.74 | 0.050 | 1.28% | 3.72 | 3.78 | 3.68 | 590.00 |
May 24 2024 | 3.69 | -0.080 | -2.23% | 3.76 | 3.88 | 3.64 | 12.00 |
May 23 2024 | 3.78 | -0.040 | -1.00% | 3.81 | 3.98 | 3.71 | 715.00 |
May 22 2024 | 3.82 | 0.020 | 0.42% | 3.81 | 3.87 | 3.66 | 299.00 |
May 21 2024 | 3.80 | 0.520 | 15.98% | 3.68 | 3.94 | 3.66 | 667.00 |
May 20 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
May 19 2024 | 3.28 | -0.220 | -6.25% | 3.49 | 3.52 | 3.23 | 114.00 |
May 18 2024 | 3.50 | 0.030 | 0.72% | 3.46 | 3.53 | 3.42 | 236.00 |
May 17 2024 | 3.47 | 0.080 | 2.43% | 3.38 | 3.54 | 3.31 | 110.00 |
May 16 2024 | 3.39 | 0.010 | 0.19% | 3.38 | 3.44 | 3.26 | 155.00 |
May 15 2024 | 3.38 | 0.270 | 8.56% | 3.12 | 3.41 | 3.10 | 21.00 |
May 14 2024 | 3.12 | -0.140 | -4.25% | 3.25 | 3.27 | 3.11 | 740.00 |
May 13 2024 | 3.25 | -0.050 | -1.50% | 3.33 | 3.36 | 3.14 | 25.00 |
May 12 2024 | 3.30 | 0.020 | 0.73% | 3.29 | 3.41 | 3.26 | 307.00 |
May 11 2024 | 3.28 | -0.040 | -1.30% | 3.31 | 3.36 | 3.28 | 222.00 |
May 10 2024 | 3.32 | -0.260 | -7.24% | 3.59 | 3.61 | 3.30 | 214.00 |
May 09 2024 | 3.58 | -0.280 | -7.36% | 3.51 | 3.59 | 3.42 | 135.00 |
May 08 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
May 07 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
May 06 2024 | 3.87 | 0.270 | 7.65% | 3.87 | 3.87 | 3.87 | 0.00 |
May 05 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
May 04 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
May 03 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
May 02 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
May 01 2024 | 3.59 | -0.010 | -0.37% | 3.47 | 3.60 | 3.47 | 0.00 |
Apr 30 2024 | 3.61 | -0.230 | -6.04% | 3.59 | 3.61 | 3.59 | 0.00 |
Apr 29 2024 | 3.84 | -0.050 | -1.30% | 3.85 | 3.85 | 3.84 | 0.00 |
Apr 28 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
Apr 27 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
Apr 26 2024 | 3.89 | -0.010 | -0.16% | 3.77 | 3.90 | 3.77 | 0.00 |
Apr 25 2024 | 3.89 | -0.090 | -2.27% | 3.89 | 3.90 | 3.89 | 0.00 |
Apr 24 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
Apr 23 2024 | 3.98 | 0.090 | 2.34% | 3.99 | 4.00 | 3.98 | 0.00 |
Apr 22 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
Apr 21 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
Apr 20 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
Apr 19 2024 | 3.89 | 0.070 | 1.71% | 3.91 | 3.91 | 3.89 | 0.00 |
Apr 18 2024 | 3.83 | 0.190 | 5.08% | 3.81 | 3.83 | 3.77 | 0.00 |
Apr 17 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
Apr 16 2024 | 3.64 | -0.130 | -3.52% | 3.60 | 3.65 | 3.60 | 0.00 |
Apr 15 2024 | 3.78 | 0.430 | 12.95% | 3.73 | 3.78 | 3.72 | 26.00 |
Apr 14 2024 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 3.34 | 0.00 |
Apr 13 2024 | 3.34 | -1.57 | -31.89% | 4.00 | 4.09 | 3.29 | 137.00 |
Apr 12 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0.00 |
Apr 11 2024 | 4.91 | -0.310 | -6.01% | 5.22 | 5.24 | 4.91 | 0.00 |
Apr 10 2024 | 5.22 | -0.020 | -0.46% | 4.98 | 5.22 | 4.98 | 171.00 |
Apr 09 2024 | 5.25 | -0.220 | -4.08% | 5.51 | 5.55 | 5.21 | 121.00 |
Apr 08 2024 | 5.47 | 0.700 | 14.58% | 5.30 | 5.48 | 5.30 | 380.00 |
Apr 07 2024 | 4.77 | 0.280 | 6.13% | 4.38 | 4.78 | 4.38 | 112.00 |
Apr 06 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
Apr 05 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
Apr 04 2024 | 4.50 | -0.290 | -6.15% | 4.48 | 4.55 | 4.47 | 0.00 |
Apr 03 2024 | 4.79 | 0.010 | 0.28% | 4.76 | 4.79 | 4.76 | 0.00 |
Apr 02 2024 | 4.78 | -0.100 | -2.01% | 4.77 | 4.79 | 4.63 | 8.00 |
Apr 01 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
Mar 31 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
Mar 30 2024 | 4.88 | -0.240 | -4.69% | 4.88 | 4.91 | 4.88 | 5.00 |
Mar 29 2024 | 5.12 | 0.790 | 18.14% | 4.46 | 5.27 | 4.33 | 630.00 |