ETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 2,985.79 | -97.99 | -3.18% | 3,083.40 | 3,123.75 | 2,914.47 | 490,549.00 |
Apr 16 2024 | 3,083.78 | -15.51 | -0.50% | 3,103.48 | 3,128.01 | 2,986.00 | 524,670.00 |
Apr 15 2024 | 3,099.29 | -54.65 | -1.73% | 3,141.20 | 3,277.85 | 3,023.19 | 602,483.00 |
Apr 14 2024 | 3,153.94 | 151.32 | 5.04% | 3,012.42 | 3,174.23 | 2,906.73 | 733,635.00 |
Apr 13 2024 | 3,002.62 | -238.61 | -7.36% | 3,228.19 | 3,301.90 | 2,852.00 | 992,552.00 |
Apr 12 2024 | 3,241.23 | -262.26 | -7.49% | 3,509.45 | 3,552.40 | 3,100.00 | 696,386.00 |
Apr 11 2024 | 3,503.49 | -39.78 | -1.12% | 3,536.99 | 3,618.30 | 3,474.52 | 336,882.00 |
Apr 10 2024 | 3,543.27 | 36.22 | 1.03% | 3,498.80 | 3,562.95 | 3,411.82 | 387,853.00 |
Apr 09 2024 | 3,507.05 | -186.60 | -5.05% | 3,697.41 | 3,727.34 | 3,450.46 | 455,510.00 |
Apr 08 2024 | 3,693.65 | 239.83 | 6.94% | 3,447.78 | 3,730.71 | 3,406.36 | 495,353.00 |
Apr 07 2024 | 3,453.82 | 100.09 | 2.98% | 3,352.86 | 3,459.94 | 3,344.08 | 209,568.00 |
Apr 06 2024 | 3,353.73 | 35.92 | 1.08% | 3,315.12 | 3,398.42 | 3,306.68 | 182,830.00 |
Apr 05 2024 | 3,317.81 | -10.55 | -0.32% | 3,319.40 | 3,350.00 | 3,210.00 | 343,345.00 |
Apr 04 2024 | 3,328.36 | 18.31 | 0.55% | 3,311.70 | 3,443.93 | 3,250.92 | 355,133.00 |
Apr 03 2024 | 3,310.05 | 33.45 | 1.02% | 3,284.06 | 3,367.40 | 3,202.79 | 409,696.00 |
Apr 02 2024 | 3,276.60 | -226.19 | -6.46% | 3,504.27 | 3,505.40 | 3,212.00 | 622,392.00 |
Apr 01 2024 | 3,502.79 | -145.35 | -3.98% | 3,643.58 | 3,645.67 | 3,413.71 | 406,813.00 |
Mar 31 2024 | 3,648.14 | 141.85 | 4.05% | 3,505.79 | 3,655.32 | 3,505.42 | 242,915.00 |
Mar 30 2024 | 3,506.29 | -3.85 | -0.11% | 3,507.40 | 3,565.81 | 3,485.00 | 214,813.00 |
Mar 29 2024 | 3,510.14 | -49.71 | -1.40% | 3,561.16 | 3,584.37 | 3,445.91 | 322,508.00 |
Mar 28 2024 | 3,559.85 | 58.06 | 1.66% | 3,502.07 | 3,611.78 | 3,465.00 | 403,484.00 |
Mar 27 2024 | 3,501.79 | -85.23 | -2.38% | 3,586.93 | 3,665.84 | 3,460.02 | 442,066.00 |
Mar 26 2024 | 3,587.02 | -3.73 | -0.10% | 3,583.80 | 3,678.86 | 3,542.62 | 496,181.00 |
Mar 25 2024 | 3,590.75 | 135.52 | 3.92% | 3,444.01 | 3,666.00 | 3,420.12 | 547,155.00 |
Mar 24 2024 | 3,455.23 | 119.73 | 3.59% | 3,342.07 | 3,471.22 | 3,298.76 | 258,608.00 |
Mar 23 2024 | 3,335.50 | 0.960 | 0.03% | 3,326.51 | 3,435.48 | 3,270.08 | 321,353.00 |
Mar 22 2024 | 3,334.54 | -158.67 | -4.54% | 3,495.41 | 3,542.52 | 3,250.00 | 557,283.00 |
Mar 21 2024 | 3,493.21 | -20.65 | -0.59% | 3,505.40 | 3,587.32 | 3,412.00 | 596,412.00 |
Mar 20 2024 | 3,513.86 | 351.90 | 11.13% | 3,175.80 | 3,535.24 | 3,060.00 | 982,760.00 |
Mar 19 2024 | 3,161.96 | -356.53 | -10.13% | 3,522.21 | 3,548.09 | 3,150.88 | 934,608.00 |
Mar 18 2024 | 3,518.49 | -126.22 | -3.46% | 3,634.80 | 3,642.52 | 3,463.00 | 539,896.00 |
Mar 17 2024 | 3,644.71 | 118.70 | 3.37% | 3,538.43 | 3,678.68 | 3,420.00 | 487,344.00 |
Mar 16 2024 | 3,526.01 | -210.19 | -5.63% | 3,736.80 | 3,781.12 | 3,479.10 | 436,538.00 |
Mar 15 2024 | 3,736.20 | -267.21 | -6.67% | 3,886.72 | 3,934.02 | 3,594.60 | 476,348.00 |
Mar 14 2024 | 4,003.41 | 0.00 | 0.00% | 4,003.41 | 4,003.41 | 4,003.41 | 0.00 |
Mar 13 2024 | 4,003.41 | 23.46 | 0.59% | 3,977.52 | 4,083.00 | 3,938.00 | 477,037.00 |
Mar 12 2024 | 3,979.95 | -85.35 | -2.10% | 4,069.00 | 4,093.92 | 3,841.74 | 544,030.00 |
Mar 11 2024 | 4,065.30 | 187.81 | 4.84% | 3,877.27 | 4,086.23 | 3,778.21 | 693,480.00 |
Mar 10 2024 | 3,877.49 | -29.52 | -0.76% | 3,903.96 | 3,964.67 | 3,792.97 | 339,998.00 |
Mar 09 2024 | 3,907.01 | 23.72 | 0.61% | 3,881.06 | 3,942.00 | 3,870.01 | 253,460.00 |
Mar 08 2024 | 3,883.29 | 13.16 | 0.34% | 3,868.71 | 3,986.20 | 3,824.40 | 509,682.00 |
Mar 07 2024 | 3,870.13 | 55.34 | 1.45% | 3,821.24 | 3,933.81 | 3,735.00 | 533,128.00 |
Mar 06 2024 | 3,814.79 | 264.74 | 7.46% | 3,566.94 | 3,900.00 | 3,499.40 | 918,487.00 |
Mar 05 2024 | 3,550.05 | -76.74 | -2.12% | 3,623.51 | 3,822.04 | 3,268.27 | 989,438.00 |
Mar 04 2024 | 3,626.79 | 137.38 | 3.94% | 3,484.26 | 3,640.94 | 3,456.36 | 665,615.00 |
Mar 03 2024 | 3,489.41 | 68.39 | 2.00% | 3,418.22 | 3,491.80 | 3,375.06 | 315,479.00 |
Mar 02 2024 | 3,421.02 | -12.07 | -0.35% | 3,430.14 | 3,460.04 | 3,390.01 | 282,815.00 |
Mar 01 2024 | 3,433.09 | 91.89 | 2.75% | 3,342.50 | 3,450.00 | 3,338.54 | 409,030.00 |
Feb 29 2024 | 3,341.20 | -42.78 | -1.26% | 3,381.56 | 3,522.81 | 3,300.00 | 750,146.00 |
Feb 28 2024 | 3,383.98 | 140.44 | 4.33% | 3,242.55 | 3,488.00 | 3,222.38 | 827,200.00 |
Feb 27 2024 | 3,243.54 | 66.97 | 2.11% | 3,176.45 | 3,288.14 | 3,160.02 | 616,900.00 |
Feb 26 2024 | 3,176.57 | 63.10 | 2.03% | 3,110.97 | 3,196.00 | 3,036.59 | 545,064.00 |
Feb 25 2024 | 3,113.47 | 121.21 | 4.05% | 2,993.75 | 3,122.00 | 2,983.61 | 411,946.00 |
Feb 24 2024 | 2,992.26 | 70.48 | 2.41% | 2,925.39 | 3,007.48 | 2,906.40 | 243,377.00 |
Feb 23 2024 | 2,921.78 | -51.24 | -1.72% | 2,973.40 | 2,993.80 | 2,906.05 | 422,519.00 |
Feb 22 2024 | 2,973.02 | 3.79 | 0.13% | 2,965.81 | 3,036.02 | 2,906.51 | 561,975.00 |
Feb 21 2024 | 2,969.23 | -44.36 | -1.47% | 3,012.22 | 3,017.15 | 2,868.00 | 591,784.00 |
Feb 20 2024 | 3,013.59 | 69.99 | 2.38% | 2,946.19 | 3,033.09 | 2,874.56 | 607,339.00 |
Feb 19 2024 | 2,943.60 | 65.08 | 2.26% | 2,880.00 | 2,984.52 | 2,856.93 | 445,253.00 |
Feb 18 2024 | 2,878.52 | 92.99 | 3.34% | 2,785.82 | 2,895.00 | 2,764.25 | 367,602.00 |
Feb 17 2024 | 2,785.53 | -16.27 | -0.58% | 2,800.40 | 2,804.21 | 2,719.32 | 239,225.00 |
Feb 16 2024 | 2,801.80 | -20.16 | -0.71% | 2,823.36 | 2,857.40 | 2,748.00 | 370,640.00 |
Feb 15 2024 | 2,821.96 | 46.68 | 1.68% | 2,773.04 | 2,867.65 | 2,759.25 | 481,161.00 |
Feb 14 2024 | 2,775.28 | 134.48 | 5.09% | 2,637.81 | 2,786.00 | 2,618.40 | 460,938.00 |
Feb 13 2024 | 2,640.80 | -16.36 | -0.62% | 2,667.89 | 2,686.12 | 2,591.54 | 481,783.00 |
Feb 12 2024 | 2,657.16 | 150.00 | 5.98% | 2,506.70 | 2,665.58 | 2,472.00 | 448,687.00 |
Feb 11 2024 | 2,507.16 | 6.92 | 0.28% | 2,498.35 | 2,539.63 | 2,493.45 | 219,457.00 |
Feb 10 2024 | 2,500.24 | 13.89 | 0.56% | 2,490.00 | 2,516.45 | 2,471.57 | 184,321.00 |
Feb 09 2024 | 2,486.35 | 66.80 | 2.76% | 2,421.54 | 2,525.00 | 2,419.16 | 489,228.00 |
Feb 08 2024 | 2,419.55 | -4.35 | -0.18% | 2,426.01 | 2,463.15 | 2,411.01 | 337,248.00 |
Feb 07 2024 | 2,423.90 | 51.51 | 2.17% | 2,374.87 | 2,444.44 | 2,354.00 | 341,719.00 |
Feb 06 2024 | 2,372.39 | 70.56 | 3.07% | 2,299.72 | 2,392.40 | 2,299.00 | 368,230.00 |
Feb 05 2024 | 2,301.83 | 11.65 | 0.51% | 2,288.47 | 2,338.41 | 2,269.11 | 236,043.00 |
Feb 04 2024 | 2,290.18 | -6.32 | -0.28% | 2,295.60 | 2,311.00 | 2,266.00 | 170,976.00 |
Feb 03 2024 | 2,296.50 | -12.50 | -0.54% | 2,307.80 | 2,329.98 | 2,292.75 | 132,838.00 |
Feb 02 2024 | 2,309.00 | 4.72 | 0.20% | 2,303.81 | 2,324.74 | 2,281.94 | 237,616.00 |
Feb 01 2024 | 2,304.28 | 21.27 | 0.93% | 2,288.40 | 2,311.72 | 2,240.00 | 310,389.00 |
Jan 31 2024 | 2,283.01 | -61.39 | -2.62% | 2,351.05 | 2,351.60 | 2,263.57 | 395,603.00 |
Jan 30 2024 | 2,344.40 | 26.59 | 1.15% | 2,312.30 | 2,391.98 | 2,297.00 | 372,243.00 |
Jan 29 2024 | 2,317.81 | 60.51 | 2.68% | 2,252.90 | 2,322.34 | 2,233.80 | 303,700.00 |
Jan 28 2024 | 2,257.30 | -10.41 | -0.46% | 2,265.37 | 2,308.24 | 2,239.89 | 208,724.00 |
Jan 27 2024 | 2,267.71 | 0.570 | 0.03% | 2,266.46 | 2,282.94 | 2,251.40 | 144,369.00 |
Jan 26 2024 | 2,267.14 | 49.78 | 2.25% | 2,217.29 | 2,282.36 | 2,195.84 | 363,245.00 |
Jan 25 2024 | 2,217.36 | -17.25 | -0.77% | 2,233.18 | 2,242.89 | 2,171.30 | 329,648.00 |
Jan 24 2024 | 2,234.61 | -7.45 | -0.33% | 2,244.03 | 2,264.60 | 2,196.12 | 358,568.00 |
Jan 23 2024 | 2,242.06 | -71.60 | -3.09% | 2,315.73 | 2,352.23 | 2,168.07 | 694,338.00 |
Jan 22 2024 | 2,313.66 | -142.32 | -5.79% | 2,459.99 | 2,466.10 | 2,303.59 | 525,700.00 |
Jan 21 2024 | 2,455.98 | -15.55 | -0.63% | 2,470.42 | 2,482.18 | 2,452.13 | 122,041.00 |
Jan 20 2024 | 2,471.53 | -20.07 | -0.81% | 2,489.14 | 2,490.90 | 2,454.20 | 136,131.00 |
Jan 19 2024 | 2,491.60 | 22.18 | 0.90% | 2,466.01 | 2,504.20 | 2,415.20 | 347,462.00 |