Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ETHFUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.12519 | -0.00034 | -0.27% | 0.12557 | 0.12586 | 0.12517 | 40,004.00 |
| Jun 06 2024 | 0.12553 | -0.00784 | -5.88% | 0.13328 | 0.13804 | 0.120 | 120,693.00 |
| Jun 05 2024 | 0.13337 | 0.00352 | 2.71% | 0.12998 | 0.13455 | 0.118 | 117,021.00 |
| Jun 04 2024 | 0.12985 | -0.00212 | -1.61% | 0.13204 | 0.13389 | 0.12968 | 41,104.00 |
| Jun 03 2024 | 0.13197 | -0.0017 | -1.27% | 0.13374 | 0.13524 | 0.1309 | 101,345.00 |
| Jun 02 2024 | 0.13367 | 0.00121 | 0.91% | 0.13247 | 0.13542 | 0.13243 | 102,424.00 |
| Jun 01 2024 | 0.13246 | 0.00169 | 1.29% | 0.1308 | 0.13325 | 0.13054 | 106,179.00 |
| May 31 2024 | 0.13077 | -0.00231 | -1.74% | 0.13355 | 0.13358 | 0.13002 | 64,987.00 |
| May 30 2024 | 0.13308 | 0.00195 | 1.49% | 0.13117 | 0.13778 | 0.12969 | 96,280.00 |
| May 29 2024 | 0.13113 | -0.00134 | -1.01% | 0.13248 | 0.13275 | 0.12968 | 149,410.00 |
| May 28 2024 | 0.13247 | -0.00539 | -3.91% | 0.13844 | 0.14347 | 0.130 | 113,320.00 |
| May 27 2024 | 0.13786 | 0.00402 | 3.00% | 0.13408 | 0.14044 | 0.13381 | 117,162.00 |
| May 26 2024 | 0.13384 | -0.0037 | -2.69% | 0.13746 | 0.13792 | 0.13202 | 106,944.00 |
| May 25 2024 | 0.13754 | 0.00513 | 3.87% | 0.13243 | 0.14597 | 0.13231 | 115,567.00 |
| May 24 2024 | 0.13241 | -0.00999 | -7.02% | 0.14112 | 0.1495 | 0.130 | 137,645.00 |
| May 23 2024 | 0.1424 | -0.00914 | -6.03% | 0.15792 | 0.170 | 0.12922 | 152,153.00 |
| May 22 2024 | 0.15154 | -0.01024 | -6.33% | 0.16182 | 0.1684 | 0.13345 | 150,831.00 |
| May 21 2024 | 0.16178 | 0.02957 | 22.37% | 0.13325 | 0.170 | 0.133 | 560,409.00 |
| May 20 2024 | 0.13221 | 0.00339 | 2.63% | 0.12885 | 0.13499 | 0.1267 | 102,672.00 |
| May 19 2024 | 0.12882 | -0.00106 | -0.82% | 0.12979 | 0.1385 | 0.12614 | 125,857.00 |
| May 18 2024 | 0.12988 | -0.01767 | -11.98% | 0.13754 | 0.13909 | 0.125 | 127,889.00 |
| May 17 2024 | 0.14755 | 0.01755 | 13.50% | 0.1301 | 0.150 | 0.129 | 127,659.00 |
| May 16 2024 | 0.130 | 0.0001 | 0.08% | 0.1301 | 0.1317 | 0.1277 | 105,124.00 |
| May 15 2024 | 0.1299 | 0.0033 | 2.61% | 0.1266 | 0.1382 | 0.1259 | 106,287.00 |
| May 14 2024 | 0.1266 | -0.001 | -0.78% | 0.1279 | 0.1286 | 0.1258 | 112,133.00 |
| May 13 2024 | 0.1276 | -0.0004 | -0.31% | 0.1279 | 0.1328 | 0.1239 | 95,553.00 |
| May 12 2024 | 0.128 | -0.0068 | -5.04% | 0.1348 | 0.168 | 0.1202 | 154,849.00 |
| May 11 2024 | 0.1348 | 0.0007 | 0.52% | 0.1339 | 0.1399 | 0.132 | 109,634.00 |
| May 10 2024 | 0.1341 | 0.0055 | 4.28% | 0.1286 | 0.1787 | 0.1275 | 111,217.00 |
| May 09 2024 | 0.1286 | 0.0035 | 2.80% | 0.1251 | 0.170 | 0.1201 | 142,196.00 |
| May 08 2024 | 0.1251 | -0.0016 | -1.26% | 0.1265 | 0.1325 | 0.1151 | 137,452.00 |
| May 07 2024 | 0.1267 | -0.0042 | -3.21% | 0.1326 | 0.1328 | 0.1181 | 140,777.00 |
| May 06 2024 | 0.1309 | 0.0068 | 5.48% | 0.1242 | 0.1371 | 0.1241 | 156,293.00 |
| May 05 2024 | 0.1241 | -0.0045 | -3.50% | 0.1287 | 0.200 | 0.121 | 218,908.00 |
| May 04 2024 | 0.1286 | 0.0025 | 1.98% | 0.1261 | 0.1289 | 0.120 | 99,104.00 |
| May 03 2024 | 0.1261 | 0.0071 | 5.97% | 0.1219 | 0.135 | 0.1206 | 105,944.00 |
| May 02 2024 | 0.119 | -0.0098 | -7.61% | 0.1287 | 0.129 | 0.1086 | 120,039.00 |
| May 01 2024 | 0.1288 | -0.0048 | -3.59% | 0.1336 | 0.136 | 0.120 | 113,487.00 |
| Apr 30 2024 | 0.1336 | 0.0072 | 5.70% | 0.1261 | 0.1429 | 0.1241 | 123,065.00 |
| Apr 29 2024 | 0.1264 | 0.0011 | 0.88% | 0.1258 | 0.1272 | 0.1241 | 121,285.00 |
| Apr 28 2024 | 0.1253 | -0.0026 | -2.03% | 0.1279 | 0.136 | 0.1241 | 106,458.00 |
| Apr 27 2024 | 0.1279 | 0.0016 | 1.27% | 0.1252 | 0.1316 | 0.1241 | 114,318.00 |
| Apr 26 2024 | 0.1263 | -0.0008 | -0.63% | 0.1271 | 0.1391 | 0.125 | 108,000.00 |
| Apr 25 2024 | 0.1271 | -0.0157 | -10.99% | 0.1428 | 0.1443 | 0.1153 | 145,317.00 |
| Apr 24 2024 | 0.1428 | -0.012 | -7.75% | 0.1546 | 0.1605 | 0.1402 | 94,263.00 |
| Apr 23 2024 | 0.1548 | 0.0055 | 3.68% | 0.150 | 0.1733 | 0.1499 | 124,752.00 |
| Apr 22 2024 | 0.1493 | -0.0051 | -3.30% | 0.1544 | 0.1548 | 0.1459 | 87,898.00 |
| Apr 21 2024 | 0.1544 | -0.0105 | -6.37% | 0.1629 | 0.170 | 0.1543 | 100,038.00 |
| Apr 20 2024 | 0.1649 | 0.0188 | 12.87% | 0.1461 | 0.1685 | 0.1325 | 101,469.00 |
| Apr 19 2024 | 0.1461 | -0.0006 | -0.41% | 0.1468 | 0.1479 | 0.1371 | 65,056.00 |
| Apr 18 2024 | 0.1467 | 0.0203 | 16.06% | 0.1262 | 0.171 | 0.1204 | 133,784.00 |
| Apr 17 2024 | 0.1264 | -0.0097 | -7.13% | 0.1361 | 0.1362 | 0.1139 | 105,457.00 |
| Apr 16 2024 | 0.1361 | 0.0061 | 4.69% | 0.1304 | 0.139 | 0.1304 | 96,354.00 |
| Apr 15 2024 | 0.130 | -0.0419 | -24.37% | 0.1617 | 0.1625 | 0.1188 | 108,663.00 |
| Apr 14 2024 | 0.1719 | 0.0364 | 26.86% | 0.1344 | 0.1734 | 0.130 | 99,197.00 |
| Apr 13 2024 | 0.1355 | -0.0149 | -9.91% | 0.1519 | 0.1575 | 0.135 | 111,711.00 |
| Apr 12 2024 | 0.1504 | -0.0168 | -10.05% | 0.1661 | 0.1674 | 0.150 | 91,743.00 |
| Apr 11 2024 | 0.1672 | 0.005 | 3.08% | 0.1626 | 0.1683 | 0.1626 | 55,447.00 |
| Apr 10 2024 | 0.1622 | -0.0172 | -9.59% | 0.1745 | 0.1752 | 0.1561 | 102,339.00 |
| Apr 09 2024 | 0.1794 | 0.0013 | 0.73% | 0.1738 | 0.180 | 0.169 | 84,070.00 |
| Apr 08 2024 | 0.1781 | 0.0082 | 4.83% | 0.1697 | 0.180 | 0.166 | 95,418.00 |
| Apr 07 2024 | 0.1699 | -0.0019 | -1.11% | 0.1721 | 0.1736 | 0.1636 | 108,934.00 |
| Apr 06 2024 | 0.1718 | 0.0037 | 2.20% | 0.1682 | 0.1747 | 0.164 | 88,982.00 |
| Apr 05 2024 | 0.1681 | -0.0051 | -2.94% | 0.172 | 0.1752 | 0.1655 | 104,103.00 |
| Apr 04 2024 | 0.1732 | 0.0074 | 4.46% | 0.1658 | 0.192 | 0.1655 | 105,177.00 |
| Apr 03 2024 | 0.1658 | -0.0223 | -11.86% | 0.1873 | 0.1875 | 0.1655 | 87,159.00 |
| Apr 02 2024 | 0.1881 | 0.0074 | 4.10% | 0.1808 | 0.1907 | 0.1651 | 100,305.00 |
| Apr 01 2024 | 0.1807 | -0.0014 | -0.77% | 0.1819 | 0.1868 | 0.180 | 93,338.00 |
| Mar 31 2024 | 0.1821 | 0.0014 | 0.77% | 0.1805 | 0.191 | 0.1736 | 102,296.00 |
| Mar 30 2024 | 0.1807 | 0.0082 | 4.75% | 0.1724 | 0.1871 | 0.1719 | 83,791.00 |
| Mar 29 2024 | 0.1725 | -0.0015 | -0.86% | 0.1741 | 0.1843 | 0.1717 | 135,883.00 |
| Mar 28 2024 | 0.174 | -0.0135 | -7.20% | 0.184 | 0.1855 | 0.1671 | 130,961.00 |
| Mar 27 2024 | 0.1875 | 0.0181 | 10.68% | 0.1696 | 0.200 | 0.1654 | 183,269.00 |
| Mar 26 2024 | 0.1694 | -0.0052 | -2.98% | 0.1747 | 0.1748 | 0.155 | 139,836.00 |
| Mar 25 2024 | 0.1746 | -0.0035 | -1.97% | 0.1759 | 0.1805 | 0.160 | 177,517.00 |
| Mar 24 2024 | 0.1781 | -0.0072 | -3.89% | 0.1856 | 0.1944 | 0.1722 | 148,627.00 |
| Mar 23 2024 | 0.1853 | 0.032 | 20.87% | 0.1524 | 0.200 | 0.1521 | 186,538.00 |
| Mar 22 2024 | 0.1533 | -0.0017 | -1.10% | 0.1551 | 0.1556 | 0.1499 | 145,719.00 |
| Mar 21 2024 | 0.155 | 0.0024 | 1.57% | 0.1608 | 0.1944 | 0.1362 | 220,531.00 |
| Mar 20 2024 | 0.1526 | -0.0025 | -1.61% | 0.1549 | 0.1744 | 0.1422 | 199,350.00 |
| Mar 19 2024 | 0.1551 | -0.006 | -3.72% | 0.164 | 0.1696 | 0.134 | 199,845.00 |
| Mar 18 2024 | 0.1611 | -0.0349 | -17.81% | 0.196 | 0.1967 | 0.160 | 162,628.00 |
| Mar 17 2024 | 0.196 | 0.0011 | 0.56% | 0.196 | 0.2098 | 0.172 | 149,991.00 |
| Mar 16 2024 | 0.1949 | -0.0214 | -9.89% | 0.2169 | 0.2431 | 0.1892 | 226,782.00 |
| Mar 15 2024 | 0.2163 | 0.0234 | 12.13% | 0.1929 | 0.280 | 0.1794 | 236,001.00 |
| Mar 14 2024 | 0.1929 | -0.0101 | -4.98% | 0.2031 | 0.2137 | 0.1863 | 122,145.00 |
| Mar 13 2024 | 0.203 | 0.0079 | 4.05% | 0.1951 | 0.212 | 0.180 | 147,467.00 |
| Mar 12 2024 | 0.1951 | 0.0159 | 8.87% | 0.1792 | 0.207 | 0.1779 | 154,596.00 |
| Mar 11 2024 | 0.1792 | 0.0007 | 0.39% | 0.1792 | 0.1853 | 0.1725 | 148,757.00 |
| Mar 10 2024 | 0.1785 | 0.0113 | 6.76% | 0.1673 | 0.1911 | 0.1664 | 244,970.00 |
| Mar 09 2024 | 0.1672 | 0.0038 | 2.33% | 0.1635 | 0.1691 | 0.1634 | 123,833.00 |
