Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USDCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000287 | -0.00000089 | -0.31% | 0.000288 | 0.000298 | 0.000283 | 218.00 |
| Jun 13 2024 | 0.000288 | 0.00000600 | 2.13% | 0.000281 | 0.000292 | 0.00028 | 185.00 |
| Jun 12 2024 | 0.000281 | -0.00000500 | -1.74% | 0.000287 | 0.000289 | 0.000274 | 214.00 |
| Jun 11 2024 | 0.000287 | 0.000013 | 4.75% | 0.000274 | 0.000292 | 0.000272 | 276.00 |
| Jun 10 2024 | 0.000274 | 0.00000500 | 1.86% | 0.000269 | 0.000274 | 0.000269 | 108.00 |
| Jun 09 2024 | 0.000269 | -0.00000300 | -1.11% | 0.000271 | 0.000273 | 0.000269 | 57.00 |
| Jun 08 2024 | 0.000271 | 0.00000064 | 0.24% | 0.000271 | 0.000274 | 0.000269 | 70.00 |
| Jun 07 2024 | 0.000271 | 0.00000700 | 2.66% | 0.000263 | 0.000276 | 0.000261 | 192.00 |
| Jun 06 2024 | 0.000263 | 0.00000500 | 1.94% | 0.00026 | 0.000265 | 0.000257 | 84.00 |
| Jun 05 2024 | 0.000258 | -0.00000300 | -1.15% | 0.000261 | 0.000265 | 0.000257 | 114.00 |
| Jun 04 2024 | 0.000261 | -0.00000500 | -1.88% | 0.000266 | 0.000268 | 0.000261 | 111.00 |
| Jun 03 2024 | 0.000266 | 0.00000050 | 0.19% | 0.000266 | 0.000267 | 0.000259 | 127.00 |
| Jun 02 2024 | 0.000266 | 0.00000300 | 1.14% | 0.000263 | 0.000267 | 0.000261 | 85.00 |
| Jun 01 2024 | 0.000263 | -0.00000300 | -1.13% | 0.000267 | 0.00027 | 0.000261 | 78.00 |
| May 31 2024 | 0.000265 | -0.00000200 | -0.75% | 0.000268 | 0.000269 | 0.00026 | 132.00 |
| May 30 2024 | 0.000267 | 0.00000200 | 0.75% | 0.000266 | 0.000271 | 0.000261 | 159.00 |
| May 29 2024 | 0.000266 | 0.00000500 | 1.92% | 0.000261 | 0.000268 | 0.000257 | 147.00 |
| May 28 2024 | 0.00026 | 0.00000400 | 1.56% | 0.000256 | 0.000268 | 0.000255 | 185.00 |
| May 27 2024 | 0.000257 | -0.00000400 | -1.54% | 0.000262 | 0.000262 | 0.000252 | 170.00 |
| May 26 2024 | 0.00026 | -0.00000500 | -1.88% | 0.000267 | 0.000269 | 0.000258 | 126.00 |
| May 25 2024 | 0.000266 | -0.00000300 | -1.12% | 0.000269 | 0.00027 | 0.000265 | 82.00 |
| May 24 2024 | 0.000269 | 0.00000200 | 0.75% | 0.000265 | 0.000275 | 0.000261 | 199.00 |
| May 23 2024 | 0.000267 | 0.00000016 | 0.06% | 0.000268 | 0.000273 | 0.000254 | 550.00 |
| May 22 2024 | 0.000266 | 0.00000400 | 1.53% | 0.000265 | 0.000273 | 0.000262 | 233.00 |
| May 21 2024 | 0.000262 | -0.000012 | -4.38% | 0.000272 | 0.000276 | 0.000261 | 425.00 |
| May 20 2024 | 0.000274 | -0.00005 | -15.42% | 0.000324 | 0.000328 | 0.000271 | 457.00 |
| May 19 2024 | 0.000324 | 0.00000400 | 1.25% | 0.00032 | 0.000328 | 0.000318 | 84.00 |
| May 18 2024 | 0.00032 | -0.00000300 | -0.93% | 0.000323 | 0.000325 | 0.000317 | 111.00 |
| May 17 2024 | 0.000323 | -0.000016 | -4.72% | 0.000339 | 0.000341 | 0.00032 | 168.00 |
| May 16 2024 | 0.000339 | 0.000011 | 3.35% | 0.000329 | 0.000343 | 0.000329 | 135.00 |
| May 15 2024 | 0.000329 | -0.000018 | -5.19% | 0.000347 | 0.000355 | 0.000311 | 193.00 |
| May 14 2024 | 0.000347 | 0.00000600 | 1.76% | 0.000339 | 0.000349 | 0.000338 | 158.00 |
| May 13 2024 | 0.000341 | -0.00000030 | -0.09% | 0.000341 | 0.000349 | 0.000334 | 191.00 |
| May 12 2024 | 0.000341 | -0.00000100 | -0.29% | 0.000342 | 0.000345 | 0.000338 | 73.00 |
| May 11 2024 | 0.000342 | -0.00000100 | -0.29% | 0.000345 | 0.000347 | 0.00034 | 76.00 |
| May 10 2024 | 0.000343 | 0.000013 | 3.93% | 0.00033 | 0.000347 | 0.000327 | 212.00 |
| May 09 2024 | 0.00033 | -0.00000800 | -2.37% | 0.000336 | 0.000371 | 0.000326 | 162.00 |
| May 08 2024 | 0.000338 | 0.00000600 | 1.81% | 0.000333 | 0.000341 | 0.000329 | 166.00 |
| May 07 2024 | 0.000332 | 0.00000600 | 1.84% | 0.000327 | 0.000332 | 0.00032 | 189.00 |
| May 06 2024 | 0.000327 | 0.00000900 | 2.83% | 0.000318 | 0.000328 | 0.00031 | 191.00 |
| May 05 2024 | 0.000318 | -0.00000400 | -1.24% | 0.000322 | 0.000326 | 0.000315 | 108.00 |
| May 04 2024 | 0.000322 | -0.00000027 | -0.08% | 0.000321 | 0.000323 | 0.000316 | 105.00 |
| May 03 2024 | 0.000322 | -0.000011 | -3.30% | 0.000333 | 0.000338 | 0.00032 | 156.00 |
| May 02 2024 | 0.000333 | -0.00000300 | -0.89% | 0.000338 | 0.000345 | 0.000332 | 198.00 |
| May 01 2024 | 0.000336 | 0.00000500 | 1.51% | 0.000331 | 0.000355 | 0.00033 | 411.00 |
| Apr 30 2024 | 0.000331 | 0.00002 | 6.43% | 0.000311 | 0.000342 | 0.000308 | 358.00 |
| Apr 29 2024 | 0.000311 | 0.00000400 | 1.30% | 0.000308 | 0.000321 | 0.000304 | 199.00 |
| Apr 28 2024 | 0.000308 | 0.00000091 | 0.30% | 0.000307 | 0.000308 | 0.000299 | 120.00 |
| Apr 27 2024 | 0.000307 | -0.000014 | -4.37% | 0.000321 | 0.000326 | 0.000306 | 149.00 |
| Apr 26 2024 | 0.000321 | 0.00000400 | 1.26% | 0.000316 | 0.000323 | 0.000316 | 111.00 |
| Apr 25 2024 | 0.000316 | -0.00000200 | -0.63% | 0.000318 | 0.000326 | 0.000313 | 203.00 |
| Apr 24 2024 | 0.000319 | 0.00000800 | 2.58% | 0.00031 | 0.000321 | 0.000303 | 178.00 |
| Apr 23 2024 | 0.00031 | -0.00000200 | -0.64% | 0.000313 | 0.000317 | 0.000306 | 173.00 |
| Apr 22 2024 | 0.000313 | -0.00000400 | -1.26% | 0.000316 | 0.000319 | 0.000309 | 162.00 |
| Apr 21 2024 | 0.000316 | -0.00000200 | -0.63% | 0.000318 | 0.000322 | 0.000313 | 127.00 |
| Apr 20 2024 | 0.000318 | -0.00000900 | -2.75% | 0.000327 | 0.000331 | 0.000315 | 138.00 |
| Apr 19 2024 | 0.000327 | 0.00000094 | 0.29% | 0.000325 | 0.000348 | 0.00032 | 422.00 |
| Apr 18 2024 | 0.000326 | -0.00000900 | -2.68% | 0.000336 | 0.000339 | 0.000323 | 252.00 |
| Apr 17 2024 | 0.000336 | 0.000011 | 3.39% | 0.000325 | 0.000342 | 0.00032 | 320.00 |
| Apr 16 2024 | 0.000324 | 0.00000300 | 0.93% | 0.000323 | 0.000333 | 0.00032 | 420.00 |
| Apr 15 2024 | 0.000322 | 0.00000700 | 2.22% | 0.000317 | 0.00033 | 0.000305 | 353.00 |
| Apr 14 2024 | 0.000315 | -0.000016 | -4.83% | 0.000333 | 0.000343 | 0.000315 | 503.00 |
| Apr 13 2024 | 0.000331 | 0.000023 | 7.46% | 0.000308 | 0.000354 | 0.000303 | 929.00 |
| Apr 12 2024 | 0.000308 | 0.000024 | 8.43% | 0.000286 | 0.000321 | 0.000281 | 400.00 |
| Apr 11 2024 | 0.000285 | 0.00000300 | 1.06% | 0.000283 | 0.000288 | 0.000276 | 177.00 |
| Apr 10 2024 | 0.000282 | -0.00000300 | -1.05% | 0.000285 | 0.000293 | 0.000281 | 236.00 |
| Apr 09 2024 | 0.000285 | 0.000014 | 5.17% | 0.000271 | 0.000289 | 0.000268 | 293.00 |
| Apr 08 2024 | 0.000271 | -0.000019 | -6.57% | 0.000289 | 0.000294 | 0.000268 | 210.00 |
| Apr 07 2024 | 0.000289 | -0.00000800 | -2.69% | 0.000298 | 0.000299 | 0.000289 | 171.00 |
| Apr 06 2024 | 0.000298 | -0.00000200 | -0.67% | 0.0003 | 0.000303 | 0.000295 | 128.00 |
| Apr 05 2024 | 0.0003 | -0.00000200 | -0.66% | 0.000301 | 0.000311 | 0.000299 | 246.00 |
| Apr 04 2024 | 0.000301 | 0.00000100 | 0.33% | 0.000302 | 0.000307 | 0.00029 | 275.00 |
| Apr 03 2024 | 0.0003 | -0.00000500 | -1.64% | 0.000306 | 0.000311 | 0.000296 | 279.00 |
| Apr 02 2024 | 0.000305 | 0.000021 | 7.39% | 0.000286 | 0.000325 | 0.000284 | 480.00 |
| Apr 01 2024 | 0.000284 | 0.00001 | 3.65% | 0.000273 | 0.000293 | 0.000273 | 271.00 |
| Mar 31 2024 | 0.000274 | -0.00001 | -3.52% | 0.000286 | 0.000286 | 0.000273 | 147.00 |
| Mar 30 2024 | 0.000284 | 0.00000041 | 0.14% | 0.000285 | 0.000287 | 0.00028 | 156.00 |
| Mar 29 2024 | 0.000284 | 0.00000400 | 1.43% | 0.000281 | 0.000289 | 0.000278 | 267.00 |
| Mar 28 2024 | 0.000279 | -0.00000800 | -2.79% | 0.000287 | 0.00029 | 0.000276 | 246.00 |
| Mar 27 2024 | 0.000287 | 0.00000800 | 2.87% | 0.000278 | 0.000289 | 0.000273 | 255.00 |
| Mar 26 2024 | 0.000279 | -0.00000021 | -0.08% | 0.000279 | 0.000282 | 0.000272 | 223.00 |
| Mar 25 2024 | 0.000279 | -0.000011 | -3.79% | 0.00029 | 0.000293 | 0.000273 | 258.00 |
| Mar 24 2024 | 0.00029 | -0.00000600 | -2.02% | 0.0003 | 0.000303 | 0.000288 | 168.00 |
| Mar 23 2024 | 0.000296 | -0.00000400 | -1.33% | 0.000302 | 0.000305 | 0.000292 | 186.00 |
| Mar 22 2024 | 0.000301 | 0.000013 | 4.52% | 0.000288 | 0.000308 | 0.000283 | 331.00 |
| Mar 21 2024 | 0.000287 | 0.00000400 | 1.41% | 0.000284 | 0.000293 | 0.000279 | 321.00 |
| Mar 20 2024 | 0.000284 | -0.000032 | -10.12% | 0.000316 | 0.000326 | 0.000283 | 706.00 |
| Mar 19 2024 | 0.000316 | 0.000033 | 11.66% | 0.000307 | 0.00032 | 0.000296 | 466.00 |
| Mar 18 2024 | 0.000283 | 0.00000700 | 2.54% | 0.00028 | 0.000289 | 0.000277 | 235.00 |
| Mar 17 2024 | 0.000276 | -0.00000800 | -2.82% | 0.000283 | 0.000293 | 0.000272 | 294.00 |
| Mar 16 2024 | 0.000284 | 0.000015 | 5.59% | 0.000267 | 0.00029 | 0.000264 | 355.00 |
