ETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 3,259.97 | 0.00 | 0.00% | 3,259.97 | 3,259.97 | 3,259.97 | 0.00 |
May 01 2024 | 3,259.97 | 0.00 | 0.00% | 3,259.97 | 3,259.97 | 3,259.97 | 0.00 |
Apr 30 2024 | 3,259.97 | 0.00 | 0.00% | 3,259.97 | 3,259.97 | 3,259.97 | 0.00 |
Apr 29 2024 | 3,259.97 | 0.00 | 0.00% | 3,259.97 | 3,259.97 | 3,259.97 | 0.00 |
Apr 28 2024 | 3,259.97 | 42.16 | 1.31% | 3,256.83 | 3,355.28 | 3,250.48 | 173.00 |
Apr 27 2024 | 3,217.81 | 0.00 | 0.00% | 3,217.81 | 3,217.81 | 3,217.81 | 0.00 |
Apr 26 2024 | 3,217.81 | 0.00 | 0.00% | 3,217.81 | 3,217.81 | 3,217.81 | 0.00 |
Apr 25 2024 | 3,217.81 | 0.00 | 0.00% | 3,217.81 | 3,217.81 | 3,217.81 | 0.00 |
Apr 24 2024 | 3,217.81 | 0.00 | 0.00% | 3,217.81 | 3,217.81 | 3,217.81 | 0.00 |
Apr 23 2024 | 3,217.81 | 18.05 | 0.56% | 3,197.83 | 3,245.53 | 3,155.42 | 196.00 |
Apr 22 2024 | 3,199.76 | 142.22 | 4.65% | 3,148.06 | 3,222.89 | 3,144.32 | 215.00 |
Apr 21 2024 | 3,057.54 | 0.00 | 0.00% | 3,057.54 | 3,057.54 | 3,057.54 | 0.00 |
Apr 20 2024 | 3,057.54 | 0.00 | 0.00% | 3,057.54 | 3,057.54 | 3,057.54 | 0.00 |
Apr 19 2024 | 3,057.54 | -6.68 | -0.22% | 3,061.30 | 3,115.81 | 2,869.26 | 420.00 |
Apr 18 2024 | 3,064.22 | -88.31 | -2.80% | 2,984.54 | 3,076.12 | 2,954.51 | 225.00 |
Apr 17 2024 | 3,152.53 | 0.00 | 0.00% | 3,152.53 | 3,152.53 | 3,152.53 | 0.00 |
Apr 16 2024 | 3,152.53 | 0.00 | 0.00% | 3,152.53 | 3,152.53 | 3,152.53 | 0.00 |
Apr 15 2024 | 3,152.53 | 0.00 | 0.00% | 3,152.53 | 3,152.53 | 3,152.53 | 0.00 |
Apr 14 2024 | 3,152.53 | -391.66 | -11.05% | 3,016.51 | 3,171.91 | 2,908.61 | 470.00 |
Apr 13 2024 | 3,544.19 | 0.00 | 0.00% | 3,544.19 | 3,544.19 | 3,544.19 | 0.00 |
Apr 12 2024 | 3,544.19 | 0.00 | 0.00% | 3,544.19 | 3,544.19 | 3,544.19 | 0.00 |
Apr 11 2024 | 3,544.19 | 0.00 | 0.00% | 3,544.19 | 3,544.19 | 3,544.19 | 0.00 |
Apr 10 2024 | 3,544.19 | -148.79 | -4.03% | 3,502.32 | 3,559.39 | 3,466.48 | 307.00 |
Apr 09 2024 | 3,692.98 | 0.00 | 0.00% | 3,692.98 | 3,692.98 | 3,692.98 | 0.00 |
Apr 08 2024 | 3,692.98 | 238.78 | 6.91% | 3,446.86 | 3,726.22 | 3,407.55 | 559.00 |
Apr 07 2024 | 3,454.20 | 97.01 | 2.89% | 3,354.54 | 3,458.27 | 3,346.23 | 235.00 |
Apr 06 2024 | 3,357.19 | 40.00 | 1.21% | 3,314.88 | 3,397.83 | 3,308.46 | 280.00 |
Apr 05 2024 | 3,317.19 | -9.99 | -0.30% | 3,323.38 | 3,346.85 | 3,211.02 | 454.00 |
Apr 04 2024 | 3,327.18 | 14.05 | 0.42% | 3,303.53 | 3,435.92 | 3,262.82 | 308.00 |
Apr 03 2024 | 3,313.13 | 38.73 | 1.18% | 3,281.88 | 3,364.99 | 3,203.90 | 424.00 |
Apr 02 2024 | 3,274.40 | -315.21 | -8.78% | 3,504.37 | 3,504.37 | 3,214.68 | 573.00 |
Apr 01 2024 | 3,589.61 | 0.00 | 0.00% | 3,589.61 | 3,589.61 | 3,589.61 | 0.00 |
Mar 31 2024 | 3,589.61 | 0.00 | 0.00% | 3,589.61 | 3,589.61 | 3,589.61 | 0.00 |
Mar 30 2024 | 3,589.61 | 0.00 | 0.00% | 3,589.61 | 3,589.61 | 3,589.61 | 0.00 |
Mar 29 2024 | 3,589.61 | 0.00 | 0.00% | 3,589.61 | 3,589.61 | 3,589.61 | 0.00 |
Mar 28 2024 | 3,589.61 | 0.00 | 0.00% | 3,589.61 | 3,589.61 | 3,589.61 | 0.00 |
Mar 27 2024 | 3,589.61 | 0.00 | 0.00% | 3,589.61 | 3,589.61 | 3,589.61 | 0.00 |
Mar 26 2024 | 3,589.61 | 251.13 | 7.52% | 3,587.92 | 3,641.05 | 3,545.11 | 235.00 |
Mar 25 2024 | 3,338.48 | 0.00 | 0.00% | 3,338.48 | 3,338.48 | 3,338.48 | 0.00 |
Mar 24 2024 | 3,338.48 | 0.00 | 0.00% | 3,338.48 | 3,338.48 | 3,338.48 | 0.00 |
Mar 23 2024 | 3,338.48 | -57.84 | -1.70% | 3,325.56 | 3,422.07 | 3,273.97 | 382.00 |
Mar 22 2024 | 3,396.32 | -144.13 | -4.07% | 3,491.54 | 3,541.62 | 3,396.32 | 358.00 |
Mar 21 2024 | 3,540.45 | 30.65 | 0.87% | 3,508.85 | 3,583.79 | 3,451.60 | 237.00 |
Mar 20 2024 | 3,509.80 | 353.74 | 11.21% | 3,174.76 | 3,534.99 | 3,058.98 | 907.00 |
Mar 19 2024 | 3,156.06 | -361.98 | -10.29% | 3,522.41 | 3,546.60 | 3,151.34 | 987.00 |
Mar 18 2024 | 3,518.04 | -125.37 | -3.44% | 3,635.69 | 3,642.30 | 3,458.23 | 593.00 |
Mar 17 2024 | 3,643.41 | 119.47 | 3.39% | 3,539.04 | 3,677.84 | 3,413.80 | 630.00 |
Mar 16 2024 | 3,523.94 | -211.10 | -5.65% | 3,736.09 | 3,780.64 | 3,470.67 | 703.00 |
Mar 15 2024 | 3,735.04 | -149.75 | -3.85% | 3,886.79 | 3,933.32 | 3,569.96 | 1,147.00 |
Mar 14 2024 | 3,884.79 | -119.21 | -2.98% | 4,009.10 | 4,009.70 | 3,724.79 | 620.00 |
Mar 13 2024 | 4,004.00 | 28.63 | 0.72% | 3,982.22 | 4,081.61 | 3,934.50 | 203.00 |
Mar 12 2024 | 3,975.37 | -91.33 | -2.25% | 4,068.85 | 4,087.98 | 3,837.58 | 352.00 |
Mar 11 2024 | 4,066.70 | 187.22 | 4.83% | 3,876.51 | 4,084.81 | 3,732.13 | 337.00 |
Mar 10 2024 | 3,879.48 | 13.15 | 0.34% | 3,903.92 | 3,961.78 | 3,795.95 | 263.00 |
Mar 09 2024 | 3,866.33 | 0.00 | 0.00% | 3,866.33 | 3,866.33 | 3,866.33 | 0.00 |
Mar 08 2024 | 3,866.33 | 0.00 | 0.00% | 3,866.33 | 3,866.33 | 3,866.33 | 0.00 |
Mar 07 2024 | 3,866.33 | 42.11 | 1.10% | 3,821.68 | 3,928.53 | 3,737.07 | 366.00 |
Mar 06 2024 | 3,824.22 | 270.76 | 7.62% | 3,567.26 | 3,889.45 | 3,500.94 | 521.00 |
Mar 05 2024 | 3,553.46 | -72.57 | -2.00% | 3,623.35 | 3,818.58 | 3,214.68 | 1,097.00 |
Mar 04 2024 | 3,626.03 | 138.39 | 3.97% | 3,483.64 | 3,641.46 | 3,436.83 | 703.00 |
Mar 03 2024 | 3,487.64 | 68.58 | 2.01% | 3,418.53 | 3,490.64 | 3,362.40 | 468.00 |
Mar 02 2024 | 3,419.06 | -13.71 | -0.40% | 3,431.13 | 3,457.35 | 3,396.13 | 391.00 |
Mar 01 2024 | 3,432.77 | 87.01 | 2.60% | 3,343.12 | 3,449.69 | 3,339.16 | 412.00 |
Feb 29 2024 | 3,345.76 | 103.73 | 3.20% | 3,380.24 | 3,521.63 | 3,299.93 | 648.00 |
Feb 28 2024 | 3,242.03 | 0.00 | 0.00% | 3,242.03 | 3,242.03 | 3,242.03 | 0.00 |
Feb 27 2024 | 3,242.03 | 64.58 | 2.03% | 3,176.58 | 3,287.11 | 3,166.27 | 448.00 |
Feb 26 2024 | 3,177.45 | 207.00 | 6.97% | 3,111.01 | 3,194.31 | 3,039.61 | 250.00 |
Feb 25 2024 | 2,970.45 | 0.00 | 0.00% | 2,970.45 | 2,970.45 | 2,970.45 | 0.00 |
Feb 24 2024 | 2,970.45 | 0.00 | 0.00% | 2,970.45 | 2,970.45 | 2,970.45 | 0.00 |
Feb 23 2024 | 2,970.45 | 0.00 | 0.00% | 2,970.45 | 2,970.45 | 2,970.45 | 0.00 |
Feb 22 2024 | 2,970.45 | 184.04 | 6.60% | 2,965.80 | 2,991.10 | 2,910.03 | 56.00 |
Feb 21 2024 | 2,786.41 | 0.00 | 0.00% | 2,786.41 | 2,786.41 | 2,786.41 | 0.00 |
Feb 20 2024 | 2,786.41 | 0.00 | 0.00% | 2,786.41 | 2,786.41 | 2,786.41 | 0.00 |
Feb 19 2024 | 2,786.41 | 0.00 | 0.00% | 2,786.41 | 2,786.41 | 2,786.41 | 0.00 |
Feb 18 2024 | 2,786.41 | 0.00 | 0.00% | 2,786.41 | 2,786.41 | 2,786.41 | 0.00 |
Feb 17 2024 | 2,786.41 | -17.44 | -0.62% | 2,800.72 | 2,801.49 | 2,721.48 | 132.00 |
Feb 16 2024 | 2,803.85 | -16.85 | -0.60% | 2,823.39 | 2,856.70 | 2,746.65 | 251.00 |
Feb 15 2024 | 2,820.70 | 45.17 | 1.63% | 2,772.67 | 2,865.56 | 2,762.86 | 330.00 |
Feb 14 2024 | 2,775.53 | 117.87 | 4.44% | 2,637.88 | 2,784.63 | 2,621.42 | 96.00 |
Feb 13 2024 | 2,657.66 | 0.00 | 0.00% | 2,657.66 | 2,657.66 | 2,657.66 | 0.00 |
Feb 12 2024 | 2,657.66 | 150.72 | 6.01% | 2,506.65 | 2,664.38 | 2,472.99 | 230.00 |
Feb 11 2024 | 2,506.94 | 6.41 | 0.26% | 2,497.26 | 2,537.01 | 2,495.78 | 123.00 |
Feb 10 2024 | 2,500.53 | 13.81 | 0.56% | 2,489.25 | 2,515.01 | 2,473.63 | 113.00 |
Feb 09 2024 | 2,486.72 | 66.68 | 2.76% | 2,421.69 | 2,523.18 | 2,420.29 | 284.00 |
Feb 08 2024 | 2,420.04 | -4.91 | -0.20% | 2,425.41 | 2,462.30 | 2,414.00 | 162.00 |
Feb 07 2024 | 2,424.95 | 43.93 | 1.85% | 2,374.28 | 2,443.59 | 2,355.58 | 257.00 |
Feb 06 2024 | 2,381.02 | 90.64 | 3.96% | 2,299.70 | 2,381.02 | 2,299.21 | 436.00 |
Feb 05 2024 | 2,290.38 | 0.00 | 0.00% | 2,290.38 | 2,290.38 | 2,290.38 | 0.00 |
Feb 04 2024 | 2,290.38 | -4.75 | -0.21% | 2,296.00 | 2,309.76 | 2,270.09 | 351.00 |
Feb 03 2024 | 2,295.13 | -12.53 | -0.54% | 2,307.53 | 2,329.21 | 2,293.58 | 374.00 |