Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ETHAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.007832 | -0.000133 | -1.67% | 0.007938 | 0.008613 | 0.0078 | 165,685.00 |
| May 25 2024 | 0.007965 | -0.000311 | -3.76% | 0.008304 | 0.008569 | 0.0078 | 151,635.00 |
| May 24 2024 | 0.008276 | 0.001036 | 14.31% | 0.007241 | 0.00937 | 0.00724 | 168,579.00 |
| May 23 2024 | 0.00724 | -0.000176 | -2.37% | 0.007405 | 0.009241 | 0.007075 | 178,340.00 |
| May 22 2024 | 0.007416 | -0.00016 | -2.11% | 0.007576 | 0.007686 | 0.007379 | 186,178.00 |
| May 21 2024 | 0.007576 | -0.000211 | -2.71% | 0.007826 | 0.008701 | 0.007227 | 174,190.00 |
| May 20 2024 | 0.007787 | 0.000482 | 6.60% | 0.007307 | 0.008065 | 0.007269 | 178,205.00 |
| May 19 2024 | 0.007305 | 0.000447 | 6.51% | 0.007 | 0.00749 | 0.006885 | 111,803.00 |
| May 18 2024 | 0.006858 | -0.000019 | -0.28% | 0.006873 | 0.007365 | 0.006752 | 162,320.00 |
| May 17 2024 | 0.006877 | -0.001011 | -12.82% | 0.007928 | 0.007932 | 0.006516 | 189,633.00 |
| May 16 2024 | 0.007888 | -0.000178 | -2.21% | 0.008085 | 0.008111 | 0.007835 | 173,884.00 |
| May 15 2024 | 0.008066 | -0.000263 | -3.16% | 0.008356 | 0.008483 | 0.007839 | 162,076.00 |
| May 14 2024 | 0.008329 | 0.000424 | 5.36% | 0.007953 | 0.012852 | 0.007932 | 150,910.00 |
| May 13 2024 | 0.007905 | 0.00017 | 2.20% | 0.007749 | 0.007986 | 0.007674 | 177,181.00 |
| May 12 2024 | 0.007735 | 0.000022 | 0.29% | 0.007727 | 0.007935 | 0.007675 | 182,225.00 |
| May 11 2024 | 0.007713 | -0.000037 | -0.48% | 0.00775 | 0.007784 | 0.007713 | 186,887.00 |
| May 10 2024 | 0.00775 | 0.000098 | 1.28% | 0.007642 | 0.00775 | 0.007616 | 178,255.00 |
| May 09 2024 | 0.007652 | 0.000062 | 0.82% | 0.00759 | 0.007718 | 0.007455 | 160,894.00 |
| May 08 2024 | 0.00759 | -0.000482 | -5.97% | 0.008002 | 0.008074 | 0.00749 | 92,854.00 |
| May 07 2024 | 0.008072 | -0.000436 | -5.12% | 0.008384 | 0.008663 | 0.008057 | 147,017.00 |
| May 06 2024 | 0.008509 | 0.000146 | 1.74% | 0.008363 | 0.00864 | 0.00785 | 168,586.00 |
| May 05 2024 | 0.008363 | 0.001113 | 15.35% | 0.00726 | 0.008391 | 0.007223 | 166,505.00 |
| May 04 2024 | 0.00725 | -0.000052 | -0.71% | 0.007273 | 0.007532 | 0.007129 | 182,240.00 |
| May 03 2024 | 0.007302 | -0.000932 | -11.32% | 0.008234 | 0.008266 | 0.007269 | 150,908.00 |
| May 02 2024 | 0.008234 | 0.000463 | 5.96% | 0.00775 | 0.008265 | 0.00775 | 173,250.00 |
| May 01 2024 | 0.007771 | 0.000013 | 0.17% | 0.007792 | 0.008419 | 0.007553 | 166,644.00 |
| Apr 30 2024 | 0.007758 | -0.000193 | -2.43% | 0.007983 | 0.008281 | 0.00775 | 133,475.00 |
| Apr 29 2024 | 0.007951 | -0.000264 | -3.21% | 0.008162 | 0.008281 | 0.007699 | 137,696.00 |
| Apr 28 2024 | 0.008216 | -0.000297 | -3.49% | 0.008549 | 0.008601 | 0.008125 | 164,453.00 |
| Apr 27 2024 | 0.008512 | -0.000321 | -3.63% | 0.008798 | 0.008841 | 0.008467 | 162,811.00 |
| Apr 26 2024 | 0.008833 | -0.000163 | -1.81% | 0.00902 | 0.009044 | 0.008707 | 155,978.00 |
| Apr 25 2024 | 0.008996 | -0.00018 | -1.96% | 0.0092 | 0.009285 | 0.008872 | 127,572.00 |
| Apr 24 2024 | 0.009176 | -0.000752 | -7.57% | 0.00995 | 0.01011 | 0.00912 | 133,559.00 |
| Apr 23 2024 | 0.009928 | -0.000591 | -5.62% | 0.010479 | 0.010575 | 0.009812 | 121,108.00 |
| Apr 22 2024 | 0.010519 | 0.00055 | 5.52% | 0.009968 | 0.010673 | 0.00959 | 133,284.00 |
| Apr 21 2024 | 0.009968 | 0.000445 | 4.67% | 0.009524 | 0.010264 | 0.00947 | 142,613.00 |
| Apr 20 2024 | 0.009524 | 0.000945 | 11.02% | 0.008654 | 0.009958 | 0.008561 | 153,750.00 |
| Apr 19 2024 | 0.008579 | -0.000207 | -2.36% | 0.008776 | 0.00881 | 0.008125 | 162,415.00 |
| Apr 18 2024 | 0.008786 | -0.000097 | -1.09% | 0.008851 | 0.009009 | 0.008009 | 161,937.00 |
| Apr 17 2024 | 0.008884 | 0.000237 | 2.74% | 0.008542 | 0.009625 | 0.008526 | 149,645.00 |
| Apr 16 2024 | 0.008647 | -0.00131 | -13.16% | 0.009666 | 0.009915 | 0.008573 | 151,137.00 |
| Apr 15 2024 | 0.009957 | 0.001781 | 21.78% | 0.00813 | 0.009976 | 0.00813 | 152,035.00 |
| Apr 14 2024 | 0.008176 | 0.00000700 | 0.09% | 0.008139 | 0.00828 | 0.007888 | 158,539.00 |
| Apr 13 2024 | 0.008169 | -0.000683 | -7.72% | 0.00887 | 0.009092 | 0.008075 | 157,693.00 |
| Apr 12 2024 | 0.008852 | -0.001456 | -14.13% | 0.010268 | 0.010376 | 0.008737 | 134,700.00 |
| Apr 11 2024 | 0.010308 | 0.000911 | 9.69% | 0.009431 | 0.01077 | 0.009398 | 139,324.00 |
| Apr 10 2024 | 0.009397 | -0.001014 | -9.74% | 0.010412 | 0.010821 | 0.009369 | 137,490.00 |
| Apr 09 2024 | 0.010412 | -0.001455 | -12.26% | 0.011871 | 0.011973 | 0.01018 | 122,297.00 |
| Apr 08 2024 | 0.011867 | -0.001338 | -10.13% | 0.013189 | 0.013191 | 0.011435 | 114,503.00 |
| Apr 07 2024 | 0.013205 | 0.002197 | 19.96% | 0.011248 | 0.013827 | 0.011091 | 113,896.00 |
| Apr 06 2024 | 0.011008 | -0.00003 | -0.27% | 0.010892 | 0.01151 | 0.010865 | 128,792.00 |
| Apr 05 2024 | 0.011038 | -0.000853 | -7.17% | 0.011759 | 0.011817 | 0.010795 | 128,131.00 |
| Apr 04 2024 | 0.011891 | 0.000781 | 7.03% | 0.010978 | 0.011891 | 0.010526 | 122,438.00 |
| Apr 03 2024 | 0.01111 | -0.000631 | -5.37% | 0.011787 | 0.012167 | 0.01107 | 119,835.00 |
| Apr 02 2024 | 0.011741 | -0.000933 | -7.36% | 0.012649 | 0.012674 | 0.011656 | 119,914.00 |
| Apr 01 2024 | 0.012674 | -0.000426 | -3.25% | 0.012965 | 0.013432 | 0.011588 | 113,869.00 |
| Mar 31 2024 | 0.0131 | 0.001166 | 9.77% | 0.011918 | 0.013687 | 0.011824 | 87,762.00 |
| Mar 30 2024 | 0.011934 | 0.000453 | 3.95% | 0.011583 | 0.01211 | 0.011349 | 123,416.00 |
| Mar 29 2024 | 0.011481 | -0.000502 | -4.19% | 0.011941 | 0.012134 | 0.011372 | 114,680.00 |
| Mar 28 2024 | 0.011983 | -0.000986 | -7.60% | 0.012894 | 0.013017 | 0.011891 | 104,347.00 |
| Mar 27 2024 | 0.012969 | -0.000463 | -3.45% | 0.013322 | 0.013489 | 0.01286 | 100,977.00 |
| Mar 26 2024 | 0.013432 | 0.000539 | 4.18% | 0.012982 | 0.013563 | 0.012429 | 99,930.00 |
| Mar 25 2024 | 0.012893 | 0.000694 | 5.69% | 0.012197 | 0.013076 | 0.012162 | 104,104.00 |
| Mar 24 2024 | 0.012199 | -0.000902 | -6.88% | 0.01313 | 0.013234 | 0.012134 | 100,661.00 |
| Mar 23 2024 | 0.013101 | 0.000419 | 3.30% | 0.0127 | 0.013651 | 0.01264 | 103,361.00 |
| Mar 22 2024 | 0.012682 | -0.001869 | -12.84% | 0.014632 | 0.014902 | 0.012621 | 96,618.00 |
| Mar 21 2024 | 0.014551 | 0.001111 | 8.27% | 0.013504 | 0.015197 | 0.013263 | 100,138.00 |
| Mar 20 2024 | 0.01344 | -0.00031 | -2.25% | 0.013534 | 0.015259 | 0.012312 | 105,938.00 |
| Mar 19 2024 | 0.01375 | 0.000137 | 1.01% | 0.013575 | 0.013815 | 0.010242 | 114,588.00 |
| Mar 18 2024 | 0.013613 | -0.000469 | -3.33% | 0.014072 | 0.014596 | 0.013324 | 95,593.00 |
| Mar 17 2024 | 0.014082 | 0.001106 | 8.53% | 0.013055 | 0.014318 | 0.012006 | 105,456.00 |
| Mar 16 2024 | 0.012976 | -0.003571 | -21.58% | 0.016705 | 0.016718 | 0.012976 | 87,860.00 |
| Mar 15 2024 | 0.016547 | 0.001671 | 11.23% | 0.014934 | 0.017468 | 0.013066 | 98,225.00 |
| Mar 14 2024 | 0.014876 | -0.000254 | -1.68% | 0.015113 | 0.015813 | 0.01451 | 43,727.00 |
| Mar 13 2024 | 0.01513 | -0.001388 | -8.40% | 0.016533 | 0.016607 | 0.015109 | 36.00 |
| Mar 12 2024 | 0.016518 | 0.001302 | 8.55% | 0.015194 | 0.016518 | 0.015108 | 48,865.00 |
| Mar 11 2024 | 0.015216 | 0.00003 | 0.20% | 0.015224 | 0.01524 | 0.014667 | 143,987.00 |
| Mar 10 2024 | 0.015186 | -0.000973 | -6.02% | 0.016037 | 0.016471 | 0.015027 | 134,650.00 |
| Mar 09 2024 | 0.016159 | -0.000313 | -1.90% | 0.016376 | 0.016963 | 0.015998 | 129,490.00 |
| Mar 08 2024 | 0.016472 | -0.000625 | -3.66% | 0.017338 | 0.017422 | 0.01615 | 117,170.00 |
| Mar 07 2024 | 0.017097 | 0.002027 | 13.45% | 0.015146 | 0.017265 | 0.015001 | 127,010.00 |
| Mar 06 2024 | 0.01507 | 0.00059 | 4.07% | 0.014502 | 0.015139 | 0.013422 | 114,632.00 |
| Mar 05 2024 | 0.01448 | 0.00118 | 8.87% | 0.0133 | 0.017119 | 0.013248 | 89,926.00 |
| Mar 04 2024 | 0.0133 | -0.001291 | -8.85% | 0.01464 | 0.01464 | 0.012013 | 112,889.00 |
| Mar 03 2024 | 0.014591 | -0.000499 | -3.31% | 0.015238 | 0.01543 | 0.014137 | 105,191.00 |
| Mar 02 2024 | 0.01509 | 0.000394 | 2.68% | 0.014691 | 0.01542 | 0.014177 | 97,004.00 |
| Mar 01 2024 | 0.014696 | 0.000764 | 5.49% | 0.013979 | 0.016472 | 0.013932 | 87,559.00 |
| Feb 29 2024 | 0.013932 | -0.000642 | -4.41% | 0.01452 | 0.01618 | 0.013932 | 106,413.00 |
| Feb 28 2024 | 0.014574 | 0.000979 | 7.20% | 0.013632 | 0.014963 | 0.013577 | 102,909.00 |
| Feb 27 2024 | 0.013595 | 0.001093 | 8.74% | 0.012506 | 0.014029 | 0.012502 | 95,238.00 |
