ETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 3,435.78 | 42.55 | 1.25% | 3,392.00 | 3,477.99 | 3,385.78 | 2,610.00 |
Jul 17 2024 | 3,393.23 | -49.53 | -1.44% | 3,445.07 | 3,513.14 | 3,382.66 | 3,322.00 |
Jul 16 2024 | 3,442.76 | -46.31 | -1.33% | 3,485.94 | 3,488.34 | 3,363.81 | 4,135.00 |
Jul 15 2024 | 3,489.07 | 225.48 | 6.91% | 3,244.86 | 3,491.28 | 3,244.08 | 4,032.00 |
Jul 14 2024 | 3,263.59 | 84.95 | 2.67% | 3,176.63 | 3,264.20 | 3,165.65 | 2,490.00 |
Jul 13 2024 | 3,178.64 | 51.40 | 1.64% | 3,135.36 | 3,184.71 | 3,114.78 | 1,447.00 |
Jul 12 2024 | 3,127.24 | 38.23 | 1.24% | 3,099.26 | 3,148.72 | 3,050.53 | 3,810.00 |
Jul 11 2024 | 3,089.01 | -8.38 | -0.27% | 3,100.84 | 3,188.99 | 3,061.15 | 4,195.00 |
Jul 10 2024 | 3,097.39 | 34.82 | 1.14% | 3,066.24 | 3,139.83 | 3,035.07 | 4,605.00 |
Jul 09 2024 | 3,062.57 | 43.97 | 1.46% | 3,017.08 | 3,096.33 | 3,006.87 | 4,546.00 |
Jul 08 2024 | 3,018.60 | 85.33 | 2.91% | 2,935.15 | 3,068.17 | 2,835.70 | 6,260.00 |
Jul 07 2024 | 2,933.27 | -132.26 | -4.31% | 3,067.02 | 3,067.10 | 2,929.87 | 3,091.00 |
Jul 06 2024 | 3,065.53 | 82.26 | 2.76% | 2,984.27 | 3,077.58 | 2,957.92 | 3,986.00 |
Jul 05 2024 | 2,983.27 | -81.17 | -2.65% | 3,064.94 | 3,106.79 | 2,835.89 | 5,061.00 |
Jul 04 2024 | 3,064.44 | -234.09 | -7.10% | 3,298.96 | 3,307.96 | 3,063.55 | 5,132.00 |
Jul 03 2024 | 3,298.53 | -125.77 | -3.67% | 3,421.37 | 3,429.14 | 3,261.31 | 4,648.00 |
Jul 02 2024 | 3,424.30 | -14.71 | -0.43% | 3,443.46 | 3,463.85 | 3,410.35 | 1,781.00 |
Jul 01 2024 | 3,439.01 | -5.34 | -0.16% | 3,438.68 | 3,510.57 | 3,435.37 | 2,216.00 |
Jun 30 2024 | 3,444.35 | 67.17 | 1.99% | 3,378.64 | 3,453.64 | 3,359.77 | 1,419.00 |
Jun 29 2024 | 3,377.18 | -2.24 | -0.07% | 3,381.04 | 3,405.53 | 3,376.60 | 993.00 |
Jun 28 2024 | 3,379.42 | -69.76 | -2.02% | 3,450.20 | 3,483.43 | 3,369.99 | 3,251.00 |
Jun 27 2024 | 3,449.18 | 77.65 | 2.30% | 3,370.72 | 3,467.65 | 3,368.08 | 2,561.00 |
Jun 26 2024 | 3,371.53 | -24.14 | -0.71% | 3,392.36 | 3,422.80 | 3,340.01 | 3,239.00 |
Jun 25 2024 | 3,395.67 | 34.49 | 1.03% | 3,353.16 | 3,420.49 | 3,339.40 | 3,400.00 |
Jun 24 2024 | 3,361.18 | -62.12 | -1.81% | 3,418.72 | 3,429.18 | 3,260.26 | 7,015.00 |
Jun 23 2024 | 3,423.30 | -72.59 | -2.08% | 3,495.79 | 3,518.58 | 3,418.34 | 1,557.00 |
Jun 22 2024 | 3,495.89 | -23.22 | -0.66% | 3,517.75 | 3,520.70 | 3,478.82 | 1,061.00 |
Jun 21 2024 | 3,519.11 | 5.69 | 0.16% | 3,514.22 | 3,535.12 | 3,463.41 | 4,966.00 |
Jun 20 2024 | 3,513.42 | -41.71 | -1.17% | 3,556.03 | 3,613.34 | 3,498.45 | 3,757.00 |
Jun 19 2024 | 3,555.13 | 78.20 | 2.25% | 3,485.21 | 3,576.88 | 3,475.73 | 3,600.00 |
Jun 18 2024 | 3,476.93 | -32.22 | -0.92% | 3,515.00 | 3,515.00 | 3,392.85 | 3,956.00 |
Jun 17 2024 | 3,509.15 | -111.49 | -3.08% | 3,623.37 | 3,633.33 | 3,495.49 | 4,480.00 |
Jun 16 2024 | 3,620.64 | 46.31 | 1.30% | 3,565.06 | 3,637.91 | 3,548.66 | 1,880.00 |
Jun 15 2024 | 3,574.33 | 86.94 | 2.49% | 3,481.91 | 3,574.66 | 3,481.43 | 2,569.00 |
Jun 14 2024 | 3,487.39 | 13.17 | 0.38% | 3,476.04 | 3,525.16 | 3,379.51 | 2,961.00 |
Jun 13 2024 | 3,474.22 | -88.56 | -2.49% | 3,555.91 | 3,559.07 | 3,449.80 | 3,829.00 |
Jun 12 2024 | 3,562.78 | 67.95 | 1.94% | 3,498.71 | 3,642.11 | 3,465.84 | 3,631.00 |
Jun 11 2024 | 3,494.83 | -179.56 | -4.89% | 3,666.53 | 3,670.68 | 3,452.83 | 5,203.00 |
Jun 10 2024 | 3,674.39 | -31.79 | -0.86% | 3,704.96 | 3,704.96 | 3,653.56 | 1,887.00 |
Jun 09 2024 | 3,706.18 | 30.75 | 0.84% | 3,680.00 | 3,717.88 | 3,668.74 | 883.00 |
Jun 08 2024 | 3,675.43 | -6.30 | -0.17% | 3,679.34 | 3,704.95 | 3,671.01 | 1,582.00 |
Jun 07 2024 | 3,681.73 | -133.09 | -3.49% | 3,812.02 | 3,841.21 | 3,650.38 | 2,941.00 |
Jun 06 2024 | 3,814.82 | -47.51 | -1.23% | 3,863.15 | 3,872.92 | 3,790.95 | 2,770.00 |
Jun 05 2024 | 3,862.33 | 51.76 | 1.36% | 3,811.43 | 3,878.46 | 3,788.17 | 2,920.00 |
Jun 04 2024 | 3,810.57 | 44.28 | 1.18% | 3,766.83 | 3,821.66 | 3,746.62 | 2,083.00 |
Jun 03 2024 | 3,766.29 | -16.23 | -0.43% | 3,777.91 | 3,843.59 | 3,760.00 | 1,905.00 |
Jun 02 2024 | 3,782.52 | -33.80 | -0.89% | 3,815.49 | 3,833.22 | 3,763.76 | 1,266.00 |
Jun 01 2024 | 3,816.32 | 67.06 | 1.79% | 3,766.21 | 3,830.21 | 3,760.32 | 1,200.00 |
May 31 2024 | 3,749.26 | 0.150 | 0.00% | 3,746.01 | 3,831.75 | 3,731.01 | 2,805.00 |
May 30 2024 | 3,749.11 | -24.10 | -0.64% | 3,771.92 | 3,825.48 | 3,706.30 | 1,993.00 |
May 29 2024 | 3,773.21 | -76.08 | -1.98% | 3,842.22 | 3,882.70 | 3,746.48 | 3,432.00 |
May 28 2024 | 3,849.29 | -35.33 | -0.91% | 3,894.37 | 3,915.74 | 3,777.51 | 3,592.00 |
May 27 2024 | 3,884.62 | 55.31 | 1.44% | 3,824.75 | 3,965.23 | 3,823.24 | 2,395.00 |
May 26 2024 | 3,829.31 | 77.12 | 2.06% | 3,747.48 | 3,871.21 | 3,735.72 | 2,315.00 |
May 25 2024 | 3,752.19 | 22.43 | 0.60% | 3,716.53 | 3,772.89 | 3,716.49 | 1,423.00 |
May 24 2024 | 3,729.76 | -29.24 | -0.78% | 3,770.84 | 3,814.18 | 3,651.01 | 3,219.00 |
May 23 2024 | 3,759.00 | 13.75 | 0.37% | 3,746.86 | 3,936.09 | 3,718.20 | 3,873.00 |
May 22 2024 | 3,745.25 | -57.00 | -1.50% | 3,791.10 | 3,803.03 | 3,678.94 | 3,343.00 |
May 21 2024 | 3,802.25 | 134.49 | 3.67% | 3,667.28 | 3,820.21 | 3,638.47 | 5,013.00 |
May 20 2024 | 3,667.76 | 594.01 | 19.33% | 3,071.72 | 3,669.42 | 3,066.93 | 2,273.00 |
May 19 2024 | 3,073.75 | -47.87 | -1.53% | 3,122.99 | 3,134.78 | 3,062.04 | 1,533.00 |
May 18 2024 | 3,121.62 | 28.96 | 0.94% | 3,090.06 | 3,142.69 | 3,087.78 | 1,172.00 |
May 17 2024 | 3,092.66 | 156.42 | 5.33% | 2,942.04 | 3,107.62 | 2,940.83 | 1,737.00 |
May 16 2024 | 2,936.24 | -98.13 | -3.23% | 3,032.48 | 3,035.33 | 2,925.60 | 2,080.00 |
May 15 2024 | 3,034.37 | 152.62 | 5.30% | 2,887.55 | 3,037.06 | 2,875.48 | 2,541.00 |
May 14 2024 | 2,881.75 | -67.09 | -2.28% | 2,947.62 | 2,958.16 | 2,874.02 | 2,247.00 |
May 13 2024 | 2,948.84 | 18.11 | 0.62% | 2,934.52 | 2,984.02 | 2,868.64 | 2,021.00 |
May 12 2024 | 2,930.73 | 20.69 | 0.71% | 2,912.88 | 2,952.95 | 2,904.55 | 1,202.00 |
May 11 2024 | 2,910.04 | -2.04 | -0.07% | 2,914.14 | 2,934.97 | 2,896.16 | 1,410.00 |
May 10 2024 | 2,912.08 | -124.60 | -4.10% | 3,031.32 | 3,048.74 | 2,886.81 | 2,349.00 |
May 09 2024 | 3,036.68 | 60.73 | 2.04% | 2,976.31 | 3,047.43 | 2,965.92 | 3,306.00 |
May 08 2024 | 2,975.95 | -38.85 | -1.29% | 3,012.86 | 3,036.86 | 2,945.75 | 3,794.00 |
May 07 2024 | 3,014.80 | -54.68 | -1.78% | 3,068.83 | 3,124.76 | 3,012.27 | 2,980.00 |
May 06 2024 | 3,069.48 | -68.09 | -2.17% | 3,139.97 | 3,212.24 | 3,061.95 | 3,373.00 |
May 05 2024 | 3,137.57 | 22.04 | 0.71% | 3,116.05 | 3,164.54 | 3,077.28 | 1,870.00 |
May 04 2024 | 3,115.53 | 8.34 | 0.27% | 3,101.84 | 3,154.13 | 3,095.98 | 2,604.00 |
May 03 2024 | 3,107.19 | 116.80 | 3.91% | 2,988.09 | 3,116.11 | 2,963.19 | 2,867.00 |
May 02 2024 | 2,990.39 | 10.42 | 0.35% | 2,979.67 | 3,015.12 | 2,900.60 | 3,245.00 |
May 01 2024 | 2,979.97 | -43.61 | -1.44% | 3,012.85 | 3,015.60 | 2,850.59 | 3,627.00 |
Apr 30 2024 | 3,023.58 | -195.93 | -6.09% | 3,209.81 | 3,231.93 | 2,937.95 | 3,184.00 |
Apr 29 2024 | 3,219.51 | -37.08 | -1.14% | 3,272.34 | 3,285.90 | 3,132.99 | 2,030.00 |
Apr 28 2024 | 3,256.59 | 1.59 | 0.05% | 3,255.45 | 3,347.27 | 3,254.66 | 2,088.00 |
Apr 27 2024 | 3,255.00 | 123.33 | 3.94% | 3,132.81 | 3,257.54 | 3,092.87 | 1,870.00 |
Apr 26 2024 | 3,131.67 | -27.48 | -0.87% | 3,156.27 | 3,158.13 | 3,108.48 | 1,933.00 |
Apr 25 2024 | 3,159.15 | 17.76 | 0.57% | 3,137.76 | 3,189.20 | 3,090.30 | 2,656.00 |
Apr 24 2024 | 3,141.39 | -76.79 | -2.39% | 3,223.45 | 3,280.49 | 3,126.67 | 2,381.00 |
Apr 23 2024 | 3,218.18 | 4.71 | 0.15% | 3,198.75 | 3,246.80 | 3,159.02 | 1,818.00 |
Apr 22 2024 | 3,213.47 | 66.24 | 2.10% | 3,147.51 | 3,230.69 | 3,130.11 | 2,684.00 |
Apr 21 2024 | 3,147.23 | -12.91 | -0.41% | 3,146.05 | 3,191.84 | 3,125.98 | 1,936.00 |
Apr 20 2024 | 3,160.14 | 94.40 | 3.08% | 3,051.79 | 3,165.37 | 3,020.98 | 1,614.00 |