Hot Features
Premium
Register for real-time alerts, custom portfolio, and market moversETCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 26.13 | 0.720 | 2.83% | 25.48 | 26.38 | 24.87 | 1,299,107.00 |
| Apr 17 2024 | 25.41 | -0.750 | -2.87% | 26.16 | 26.64 | 24.65 | 1,319,395.00 |
| Apr 16 2024 | 26.16 | -0.270 | -1.02% | 26.41 | 27.33 | 25.04 | 1,749,187.00 |
| Apr 15 2024 | 26.43 | -0.600 | -2.22% | 26.76 | 28.24 | 25.44 | 2,852,985.00 |
| Apr 14 2024 | 27.03 | 1.59 | 6.25% | 25.44 | 27.17 | 24.43 | 3,955,532.00 |
| Apr 13 2024 | 25.44 | -4.06 | -13.76% | 29.35 | 29.90 | 22.69 | 4,603,161.00 |
| Apr 12 2024 | 29.50 | -4.25 | -12.59% | 33.89 | 34.06 | 26.78 | 2,837,096.00 |
| Apr 11 2024 | 33.75 | 0.250 | 0.75% | 33.34 | 34.61 | 33.20 | 1,344,707.00 |
| Apr 10 2024 | 33.50 | 0.720 | 2.20% | 32.68 | 33.58 | 31.42 | 1,786,089.00 |
| Apr 09 2024 | 32.78 | -2.91 | -8.15% | 35.73 | 35.84 | 32.58 | 1,784,250.00 |
| Apr 08 2024 | 35.69 | 1.82 | 5.37% | 33.78 | 35.92 | 33.10 | 1,951,383.00 |
| Apr 07 2024 | 33.87 | 0.390 | 1.16% | 33.58 | 34.78 | 33.19 | 1,222,942.00 |
| Apr 06 2024 | 33.48 | 0.350 | 1.06% | 33.10 | 33.62 | 32.71 | 875,700.00 |
| Apr 05 2024 | 33.13 | 0.260 | 0.79% | 32.97 | 34.08 | 31.60 | 2,941,444.00 |
| Apr 04 2024 | 32.87 | 2.27 | 7.42% | 30.69 | 33.29 | 30.01 | 2,082,141.00 |
| Apr 03 2024 | 30.60 | 0.640 | 2.14% | 30.06 | 30.98 | 28.96 | 1,116,303.00 |
| Apr 02 2024 | 29.96 | -2.72 | -8.32% | 32.61 | 32.69 | 29.81 | 1,958,512.00 |
| Apr 01 2024 | 32.68 | -1.62 | -4.72% | 34.14 | 34.82 | 31.80 | 1,716,175.00 |
| Mar 31 2024 | 34.30 | 1.40 | 4.26% | 32.85 | 34.48 | 32.82 | 825,502.00 |
| Mar 30 2024 | 32.90 | -1.27 | -3.72% | 33.98 | 34.56 | 32.80 | 946,176.00 |
| Mar 29 2024 | 34.17 | 1.65 | 5.07% | 32.42 | 34.96 | 31.73 | 2,142,154.00 |
| Mar 28 2024 | 32.52 | 0.750 | 2.36% | 31.80 | 32.85 | 31.32 | 916,721.00 |
| Mar 27 2024 | 31.77 | -0.350 | -1.09% | 32.16 | 32.56 | 30.85 | 1,100,236.00 |
| Mar 26 2024 | 32.12 | -0.370 | -1.14% | 32.43 | 33.23 | 31.73 | 1,090,994.00 |
| Mar 25 2024 | 32.49 | 0.920 | 2.91% | 31.47 | 32.77 | 30.97 | 1,046,083.00 |
| Mar 24 2024 | 31.57 | 1.30 | 4.29% | 30.35 | 31.73 | 30.34 | 1,065,890.00 |
| Mar 23 2024 | 30.27 | 0.930 | 3.17% | 29.24 | 31.40 | 29.00 | 871,164.00 |
| Mar 22 2024 | 29.34 | -0.980 | -3.23% | 30.24 | 30.74 | 28.46 | 1,060,205.00 |
| Mar 21 2024 | 30.32 | -0.290 | -0.95% | 30.49 | 30.86 | 29.43 | 1,350,974.00 |
| Mar 20 2024 | 30.61 | 2.86 | 10.31% | 27.90 | 30.74 | 26.81 | 1,559,620.00 |
| Mar 19 2024 | 27.75 | -3.63 | -11.57% | 31.52 | 31.61 | 27.19 | 2,228,718.00 |
| Mar 18 2024 | 31.38 | -0.560 | -1.75% | 31.81 | 32.10 | 30.33 | 1,189,677.00 |
| Mar 17 2024 | 31.94 | 1.24 | 4.04% | 30.90 | 32.40 | 29.49 | 1,438,216.00 |
| Mar 16 2024 | 30.70 | -2.54 | -7.64% | 33.26 | 33.71 | 30.12 | 1,334,563.00 |
| Mar 15 2024 | 33.24 | -3.27 | -8.96% | 35.19 | 35.58 | 31.06 | 1,255,185.00 |
| Mar 14 2024 | 36.51 | 0.00 | 0.00% | 36.51 | 36.51 | 36.51 | 0.00 |
| Mar 13 2024 | 36.51 | -0.360 | -0.98% | 36.76 | 37.63 | 35.84 | 1,340,042.00 |
| Mar 12 2024 | 36.87 | -1.08 | -2.85% | 38.12 | 38.28 | 34.99 | 1,467,585.00 |
| Mar 11 2024 | 37.95 | 1.81 | 5.01% | 36.05 | 39.58 | 34.37 | 3,111,117.00 |
| Mar 10 2024 | 36.14 | -1.09 | -2.93% | 37.13 | 37.73 | 35.31 | 1,427,364.00 |
| Mar 09 2024 | 37.23 | -0.790 | -2.08% | 38.42 | 39.63 | 37.00 | 1,372,147.00 |
| Mar 08 2024 | 38.02 | 0.140 | 0.37% | 37.99 | 39.42 | 36.87 | 1,909,826.00 |
| Mar 07 2024 | 37.88 | 0.610 | 1.64% | 37.20 | 38.39 | 35.93 | 1,904,578.00 |
| Mar 06 2024 | 37.27 | 3.13 | 9.17% | 34.23 | 38.49 | 32.90 | 3,541,350.00 |
| Mar 05 2024 | 34.14 | -1.79 | -4.98% | 36.39 | 39.67 | 30.26 | 5,311,706.00 |
| Mar 04 2024 | 35.93 | 2.32 | 6.90% | 33.52 | 36.76 | 33.00 | 3,574,609.00 |
| Mar 03 2024 | 33.61 | -0.580 | -1.70% | 33.85 | 35.96 | 32.42 | 3,671,157.00 |
| Mar 02 2024 | 34.19 | 3.83 | 12.62% | 30.27 | 34.84 | 30.23 | 5,001,641.00 |
| Mar 01 2024 | 30.36 | 1.55 | 5.38% | 28.84 | 30.39 | 28.79 | 1,547,436.00 |
| Feb 29 2024 | 28.81 | -0.830 | -2.80% | 29.39 | 31.50 | 28.16 | 4,227,483.00 |
| Feb 28 2024 | 29.64 | 1.51 | 5.37% | 28.16 | 31.23 | 27.69 | 3,618,605.00 |
| Feb 27 2024 | 28.13 | 0.370 | 1.33% | 27.84 | 28.67 | 27.48 | 2,097,775.00 |
| Feb 26 2024 | 27.76 | 0.550 | 2.02% | 27.14 | 28.00 | 26.45 | 2,383,088.00 |
| Feb 25 2024 | 27.21 | 1.11 | 4.25% | 26.11 | 27.44 | 25.95 | 1,512,247.00 |
| Feb 24 2024 | 26.10 | 0.700 | 2.76% | 25.45 | 26.19 | 25.08 | 768,376.00 |
| Feb 23 2024 | 25.40 | -0.420 | -1.63% | 25.85 | 25.95 | 25.03 | 888,773.00 |
| Feb 22 2024 | 25.82 | -0.240 | -0.92% | 26.05 | 26.45 | 25.46 | 979,104.00 |
| Feb 21 2024 | 26.06 | -1.01 | -3.73% | 27.04 | 27.33 | 25.20 | 1,604,454.00 |
| Feb 20 2024 | 27.07 | -0.340 | -1.24% | 27.49 | 27.73 | 25.90 | 1,981,673.00 |
| Feb 19 2024 | 27.41 | 0.880 | 3.32% | 26.52 | 27.89 | 26.21 | 1,724,871.00 |
| Feb 18 2024 | 26.53 | 0.490 | 1.88% | 26.02 | 26.75 | 25.72 | 842,153.00 |
| Feb 17 2024 | 26.04 | -0.730 | -2.73% | 26.77 | 26.79 | 25.44 | 899,985.00 |
| Feb 16 2024 | 26.77 | -0.020 | -0.07% | 26.82 | 27.47 | 26.09 | 1,561,525.00 |
| Feb 15 2024 | 26.79 | -0.080 | -0.30% | 26.87 | 27.50 | 26.38 | 1,910,077.00 |
| Feb 14 2024 | 26.87 | 0.660 | 2.52% | 26.17 | 27.25 | 25.60 | 1,498,266.00 |
| Feb 13 2024 | 26.21 | -0.900 | -3.32% | 26.93 | 27.31 | 25.77 | 1,353,073.00 |
| Feb 12 2024 | 27.11 | 1.23 | 4.75% | 25.85 | 27.21 | 25.43 | 1,213,042.00 |
| Feb 11 2024 | 25.88 | 0.00 | 0.00% | 25.87 | 26.36 | 25.52 | 884,793.00 |
| Feb 10 2024 | 25.88 | -0.270 | -1.03% | 26.25 | 26.43 | 25.37 | 650,699.00 |
| Feb 09 2024 | 26.15 | 0.550 | 2.15% | 25.69 | 26.72 | 25.55 | 1,634,263.00 |
| Feb 08 2024 | 25.60 | 0.420 | 1.67% | 25.25 | 25.88 | 25.01 | 1,070,273.00 |
| Feb 07 2024 | 25.18 | 0.450 | 1.82% | 24.76 | 25.40 | 24.31 | 988,584.00 |
| Feb 06 2024 | 24.73 | 0.430 | 1.77% | 24.26 | 24.99 | 24.16 | 1,154,756.00 |
| Feb 05 2024 | 24.30 | -0.710 | -2.84% | 24.97 | 25.25 | 24.03 | 1,627,285.00 |
| Feb 04 2024 | 25.01 | 0.160 | 0.64% | 24.83 | 25.65 | 24.41 | 1,861,441.00 |
| Feb 03 2024 | 24.85 | -0.250 | -1.00% | 25.11 | 25.72 | 24.52 | 1,410,194.00 |
| Feb 02 2024 | 25.10 | 0.680 | 2.78% | 24.39 | 25.46 | 24.31 | 1,223,734.00 |
| Feb 01 2024 | 24.42 | 0.090 | 0.37% | 24.41 | 25.07 | 23.39 | 1,810,539.00 |
| Jan 31 2024 | 24.33 | -1.03 | -4.06% | 25.44 | 25.85 | 24.16 | 2,353,837.00 |
| Jan 30 2024 | 25.36 | 0.650 | 2.63% | 24.62 | 26.24 | 24.49 | 2,771,105.00 |
| Jan 29 2024 | 24.71 | 1.20 | 5.10% | 23.45 | 24.89 | 23.03 | 1,540,897.00 |
| Jan 28 2024 | 23.51 | -0.520 | -2.16% | 23.96 | 24.45 | 23.35 | 1,216,676.00 |
| Jan 27 2024 | 24.03 | 0.150 | 0.63% | 23.97 | 24.64 | 23.76 | 1,120,953.00 |
| Jan 26 2024 | 23.88 | 0.630 | 2.71% | 23.26 | 24.20 | 22.88 | 1,504,650.00 |
| Jan 25 2024 | 23.25 | 0.260 | 1.13% | 22.94 | 23.56 | 22.23 | 1,648,307.00 |
| Jan 24 2024 | 22.99 | -0.130 | -0.56% | 23.19 | 23.46 | 22.53 | 1,192,069.00 |
| Jan 23 2024 | 23.12 | 0.180 | 0.78% | 23.02 | 23.86 | 21.72 | 1,948,850.00 |
| Jan 22 2024 | 22.94 | -1.55 | -6.33% | 24.54 | 24.64 | 22.79 | 2,306,265.00 |
| Jan 21 2024 | 24.49 | -0.240 | -0.97% | 24.65 | 25.47 | 24.45 | 1,051,823.00 |
| Jan 20 2024 | 24.73 | -0.600 | -2.37% | 25.25 | 25.28 | 24.11 | 1,786,438.00 |
