Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PETHHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 45.60 | 1.75 | 4.00% | 43.90 | 45.97 | 43.18 | 0.00 |
| Apr 26 2024 | 43.85 | -0.400 | -0.91% | 44.23 | 44.38 | 43.51 | 0.00 |
| Apr 25 2024 | 44.26 | 0.310 | 0.71% | 44.01 | 44.70 | 43.07 | 0.00 |
| Apr 24 2024 | 43.94 | -1.18 | -2.62% | 45.17 | 46.14 | 43.51 | 0.00 |
| Apr 23 2024 | 45.12 | 0.250 | 0.56% | 44.85 | 45.73 | 44.22 | 0.00 |
| Apr 22 2024 | 44.87 | 0.750 | 1.69% | 42.82 | 45.27 | 42.35 | 0.00 |
| Apr 21 2024 | 44.12 | -0.050 | -0.12% | 44.15 | 44.80 | 43.73 | 0.00 |
| Apr 20 2024 | 44.18 | 1.17 | 2.71% | 42.82 | 44.45 | 42.35 | 0.00 |
| Apr 19 2024 | 43.01 | 0.020 | 0.05% | 42.91 | 43.78 | 40.24 | 0.00 |
| Apr 18 2024 | 42.99 | 1.18 | 2.83% | 41.90 | 43.37 | 41.45 | 0.00 |
| Apr 17 2024 | 41.81 | -1.44 | -3.33% | 43.21 | 43.73 | 41.02 | 0.00 |
| Apr 16 2024 | 43.25 | -0.230 | -0.53% | 43.41 | 43.79 | 42.05 | 0.00 |
| Apr 15 2024 | 43.48 | -0.830 | -1.88% | 44.12 | 45.87 | 42.58 | 0.00 |
| Apr 14 2024 | 44.31 | 1.86 | 4.39% | 42.16 | 44.45 | 40.86 | 0.00 |
| Apr 13 2024 | 42.45 | -3.01 | -6.63% | 45.25 | 46.24 | 40.50 | 0.00 |
| Apr 12 2024 | 45.46 | -3.70 | -7.52% | 49.11 | 49.80 | 43.89 | 0.00 |
| Apr 11 2024 | 49.16 | -0.460 | -0.93% | 49.56 | 50.68 | 48.74 | 0.00 |
| Apr 10 2024 | 49.62 | 0.430 | 0.88% | 49.14 | 49.86 | 47.90 | 0.00 |
| Apr 09 2024 | 49.19 | -2.59 | -5.01% | 51.84 | 52.20 | 48.54 | 0.00 |
| Apr 08 2024 | 51.78 | 3.35 | 6.92% | 47.02 | 52.20 | 46.91 | 0.00 |
| Apr 07 2024 | 48.43 | 1.30 | 2.76% | 47.02 | 48.47 | 46.91 | 0.00 |
| Apr 06 2024 | 47.13 | 0.520 | 1.12% | 46.45 | 47.57 | 46.44 | 0.00 |
| Apr 05 2024 | 46.61 | -0.030 | -0.07% | 46.68 | 46.91 | 45.16 | 0.00 |
| Apr 04 2024 | 46.64 | 0.130 | 0.29% | 46.33 | 48.27 | 45.63 | 0.00 |
| Apr 03 2024 | 46.51 | 0.570 | 1.23% | 46.07 | 47.20 | 44.98 | 0.00 |
| Apr 02 2024 | 45.94 | -3.32 | -6.74% | 49.15 | 49.15 | 45.13 | 0.00 |
| Apr 01 2024 | 49.27 | -1.79 | -3.51% | 51.09 | 51.09 | 47.96 | 0.00 |
| Mar 31 2024 | 51.06 | 1.89 | 3.83% | 49.17 | 51.21 | 49.17 | 0.00 |
| Mar 30 2024 | 49.17 | -0.110 | -0.22% | 49.22 | 49.98 | 48.92 | 0.00 |
| Mar 29 2024 | 49.28 | -0.680 | -1.36% | 49.93 | 50.21 | 48.69 | 0.00 |
| Mar 28 2024 | 49.96 | 0.980 | 2.01% | 49.06 | 50.62 | 48.60 | 0.00 |
| Mar 27 2024 | 48.97 | -1.30 | -2.58% | 50.28 | 51.37 | 48.54 | 0.00 |
| Mar 26 2024 | 50.27 | 0.080 | 0.15% | 50.22 | 51.52 | 49.75 | 0.00 |
| Mar 25 2024 | 50.19 | 1.75 | 3.62% | 49.16 | 51.15 | 48.12 | 0.00 |
| Mar 24 2024 | 48.44 | 1.42 | 3.03% | 46.90 | 48.65 | 46.29 | 0.00 |
| Mar 23 2024 | 47.02 | 0.520 | 1.12% | 46.66 | 47.96 | 45.87 | 0.00 |
| Mar 22 2024 | 46.50 | -2.45 | -5.01% | 49.00 | 49.63 | 45.65 | 0.00 |
| Mar 21 2024 | 48.95 | -0.350 | -0.71% | 49.16 | 50.24 | 47.82 | 0.00 |
| Mar 20 2024 | 49.30 | 4.82 | 10.84% | 44.28 | 49.52 | 42.96 | 0.00 |
| Mar 19 2024 | 44.48 | -4.93 | -9.97% | 49.32 | 49.56 | 44.22 | 0.00 |
| Mar 18 2024 | 49.40 | -1.53 | -3.01% | 56.10 | 56.22 | 48.59 | 0.00 |
| Mar 17 2024 | 50.94 | 1.60 | 3.24% | 49.75 | 51.53 | 47.99 | 0.00 |
| Mar 16 2024 | 49.34 | -3.10 | -5.92% | 52.52 | 52.95 | 48.81 | 0.00 |
| Mar 15 2024 | 52.44 | -2.01 | -3.69% | 56.10 | 56.22 | 50.32 | 0.00 |
| Mar 14 2024 | 54.45 | -1.71 | -3.05% | 56.10 | 56.22 | 52.18 | 0.00 |
| Mar 13 2024 | 56.16 | 0.460 | 0.83% | 55.74 | 57.17 | 55.25 | 0.00 |
| Mar 12 2024 | 55.70 | -1.35 | -2.37% | 57.10 | 57.36 | 54.01 | 0.00 |
| Mar 11 2024 | 57.05 | 2.59 | 4.75% | 54.31 | 57.33 | 53.69 | 0.00 |
| Mar 10 2024 | 54.46 | -0.450 | -0.82% | 54.82 | 55.62 | 53.33 | 0.00 |
| Mar 09 2024 | 54.91 | 0.340 | 0.63% | 54.56 | 55.37 | 54.41 | 0.00 |
| Mar 08 2024 | 54.57 | 0.410 | 0.76% | 54.31 | 56.06 | 53.69 | 0.00 |
| Mar 07 2024 | 54.16 | 0.710 | 1.33% | 53.59 | 55.22 | 52.45 | 0.00 |
| Mar 06 2024 | 53.44 | 3.72 | 7.48% | 49.90 | 54.67 | 49.14 | 0.00 |
| Mar 05 2024 | 49.73 | -1.18 | -2.32% | 50.93 | 53.56 | 45.47 | 0.00 |
| Mar 04 2024 | 50.91 | 2.08 | 4.26% | 47.59 | 51.05 | 47.47 | 0.00 |
| Mar 03 2024 | 48.82 | 0.860 | 1.79% | 47.95 | 48.95 | 47.28 | 0.00 |
| Mar 02 2024 | 47.97 | -0.150 | -0.32% | 48.11 | 48.50 | 47.67 | 0.00 |
| Mar 01 2024 | 48.12 | 1.09 | 2.31% | 46.86 | 48.36 | 46.86 | 0.00 |
| Feb 29 2024 | 47.03 | -0.190 | -0.41% | 47.59 | 49.35 | 46.38 | 0.00 |
| Feb 28 2024 | 47.23 | 1.79 | 3.94% | 45.48 | 48.86 | 45.31 | 0.00 |
| Feb 27 2024 | 45.43 | 0.910 | 2.04% | 44.55 | 46.10 | 44.41 | 0.00 |
| Feb 26 2024 | 44.53 | 0.880 | 2.03% | 42.20 | 44.82 | 40.36 | 0.00 |
| Feb 25 2024 | 43.64 | 1.72 | 4.11% | 41.95 | 43.66 | 41.85 | 0.00 |
| Feb 24 2024 | 41.92 | 0.930 | 2.26% | 40.96 | 42.10 | 40.75 | 0.00 |
| Feb 23 2024 | 40.99 | -0.640 | -1.54% | 41.61 | 41.93 | 40.75 | 0.00 |
| Feb 22 2024 | 41.63 | -0.110 | -0.26% | 41.49 | 42.46 | 40.77 | 0.00 |
| Feb 21 2024 | 41.74 | -0.520 | -1.23% | 42.20 | 42.30 | 40.36 | 0.00 |
| Feb 20 2024 | 42.26 | 0.960 | 2.32% | 41.30 | 42.51 | 40.34 | 0.00 |
| Feb 19 2024 | 41.30 | 1.03 | 2.55% | 33.94 | 41.82 | 33.91 | 0.00 |
| Feb 18 2024 | 40.27 | 1.19 | 3.05% | 39.06 | 40.59 | 38.79 | 0.00 |
| Feb 17 2024 | 39.08 | -0.310 | -0.80% | 39.29 | 39.30 | 38.18 | 0.00 |
| Feb 16 2024 | 39.39 | -0.230 | -0.57% | 39.63 | 40.08 | 38.72 | 0.00 |
| Feb 15 2024 | 39.62 | 0.580 | 1.48% | 38.93 | 40.18 | 38.76 | 0.00 |
| Feb 14 2024 | 39.04 | 2.04 | 5.51% | 36.97 | 39.07 | 36.73 | 0.00 |
| Feb 13 2024 | 37.00 | -0.210 | -0.58% | 37.43 | 37.65 | 36.31 | 0.00 |
| Feb 12 2024 | 37.22 | 2.11 | 6.02% | 33.94 | 37.33 | 33.91 | 0.00 |
| Feb 11 2024 | 35.11 | 0.070 | 0.19% | 35.01 | 35.58 | 34.97 | 0.00 |
| Feb 10 2024 | 35.04 | 0.170 | 0.48% | 34.94 | 35.28 | 34.70 | 0.00 |
| Feb 09 2024 | 34.87 | 0.920 | 2.70% | 33.94 | 35.37 | 33.91 | 0.00 |
| Feb 08 2024 | 33.95 | -0.040 | -0.12% | 34.00 | 34.49 | 33.86 | 0.00 |
| Feb 07 2024 | 33.99 | 0.700 | 2.11% | 33.30 | 34.26 | 32.98 | 0.00 |
| Feb 06 2024 | 33.29 | 1.07 | 3.32% | 32.19 | 33.50 | 32.19 | 0.00 |
| Feb 05 2024 | 32.22 | 0.120 | 0.38% | 31.05 | 32.68 | 30.77 | 0.00 |
| Feb 04 2024 | 32.10 | -0.050 | -0.15% | 32.18 | 32.36 | 31.80 | 0.00 |
| Feb 03 2024 | 32.15 | -0.190 | -0.57% | 32.33 | 32.64 | 32.13 | 0.00 |
| Feb 02 2024 | 32.34 | 0.070 | 0.23% | 32.25 | 32.56 | 32.00 | 0.00 |
| Feb 01 2024 | 32.26 | 0.220 | 0.70% | 32.03 | 32.38 | 31.44 | 0.00 |
| Jan 31 2024 | 32.04 | -0.800 | -2.43% | 32.90 | 32.93 | 31.78 | 0.00 |
| Jan 30 2024 | 32.83 | 0.380 | 1.18% | 32.41 | 33.46 | 32.21 | 0.00 |
| Jan 29 2024 | 32.45 | 0.790 | 2.49% | 31.05 | 32.50 | 30.77 | 0.00 |
| Jan 28 2024 | 31.66 | -0.120 | -0.39% | 31.76 | 32.32 | 31.45 | 0.00 |
| Jan 27 2024 | 31.78 | 0.010 | 0.02% | 31.81 | 31.95 | 31.58 | 0.00 |
