ETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 3,739.61 | -51.04 | -1.35% | 3,794.56 | 3,813.20 | 3,653.20 | 7,299.00 |
May 21 2024 | 3,790.65 | 126.98 | 3.47% | 3,672.31 | 3,841.05 | 3,624.84 | 17,579.00 |
May 20 2024 | 3,663.67 | 590.33 | 19.21% | 3,070.93 | 3,692.98 | 3,048.16 | 11,754.00 |
May 19 2024 | 3,073.34 | -49.74 | -1.59% | 3,122.94 | 3,136.56 | 3,053.48 | 883.00 |
May 18 2024 | 3,123.08 | 29.67 | 0.96% | 3,090.17 | 3,146.57 | 3,083.97 | 1,706.00 |
May 17 2024 | 3,093.41 | 148.11 | 5.03% | 2,943.39 | 3,120.52 | 2,935.06 | 5,010.00 |
May 16 2024 | 2,945.30 | -89.27 | -2.94% | 3,032.83 | 3,040.25 | 2,923.40 | 3,308.00 |
May 15 2024 | 3,034.57 | 152.54 | 5.29% | 2,886.27 | 3,041.13 | 2,864.05 | 5,717.00 |
May 14 2024 | 2,882.03 | -67.14 | -2.28% | 2,946.63 | 2,961.19 | 2,862.00 | 5,140.00 |
May 13 2024 | 2,949.17 | 20.26 | 0.69% | 2,933.50 | 2,996.45 | 2,865.41 | 6,153.00 |
May 12 2024 | 2,928.91 | 16.15 | 0.55% | 2,913.14 | 2,954.79 | 2,901.72 | 1,318.00 |
May 11 2024 | 2,912.76 | 2.45 | 0.08% | 2,909.80 | 2,944.91 | 2,886.99 | 2,424.00 |
May 10 2024 | 2,910.31 | -126.18 | -4.16% | 3,031.97 | 3,053.82 | 2,879.58 | 8,192.00 |
May 09 2024 | 3,036.49 | 62.67 | 2.11% | 2,975.49 | 3,058.64 | 2,951.15 | 4,033.00 |
May 08 2024 | 2,973.82 | -33.69 | -1.12% | 3,012.26 | 3,038.29 | 2,937.28 | 4,331.00 |
May 07 2024 | 3,007.51 | -55.08 | -1.80% | 3,067.14 | 3,129.42 | 2,999.65 | 6,293.00 |
May 06 2024 | 3,062.59 | -75.19 | -2.40% | 3,140.03 | 3,221.73 | 3,046.31 | 8,076.00 |
May 05 2024 | 3,137.78 | 20.19 | 0.65% | 3,118.89 | 3,171.27 | 3,073.56 | 4,028.00 |
May 04 2024 | 3,117.59 | 17.87 | 0.58% | 3,099.93 | 3,167.86 | 3,093.31 | 3,383.00 |
May 03 2024 | 3,099.72 | 111.87 | 3.74% | 2,988.68 | 3,126.83 | 2,958.64 | 4,828.00 |
May 02 2024 | 2,987.85 | 14.62 | 0.49% | 2,971.30 | 3,015.78 | 2,893.60 | 6,324.00 |
May 01 2024 | 2,973.23 | -40.38 | -1.34% | 3,014.95 | 3,022.87 | 2,817.35 | 12,897.00 |
Apr 30 2024 | 3,013.61 | -202.42 | -6.29% | 3,212.55 | 3,250.70 | 2,921.16 | 9,226.00 |
Apr 29 2024 | 3,216.03 | -47.01 | -1.44% | 3,269.21 | 3,286.78 | 3,115.76 | 5,104.00 |
Apr 28 2024 | 3,263.04 | 8.57 | 0.26% | 3,257.13 | 3,357.60 | 3,250.26 | 4,775.00 |
Apr 27 2024 | 3,254.47 | 122.86 | 3.92% | 3,131.71 | 3,283.70 | 3,069.59 | 5,051.00 |
Apr 26 2024 | 3,131.61 | -25.41 | -0.80% | 3,157.69 | 3,167.42 | 3,102.86 | 3,801.00 |
Apr 25 2024 | 3,157.02 | 16.32 | 0.52% | 3,137.32 | 3,191.05 | 3,073.20 | 4,892.00 |
Apr 24 2024 | 3,140.70 | -79.43 | -2.47% | 3,222.49 | 3,293.20 | 3,105.32 | 3,707.00 |
Apr 23 2024 | 3,220.13 | 19.07 | 0.60% | 3,198.93 | 3,264.36 | 3,151.80 | 2,406.00 |
Apr 22 2024 | 3,201.06 | 53.46 | 1.70% | 3,147.15 | 3,235.80 | 3,129.55 | 3,174.00 |
Apr 21 2024 | 3,147.60 | -5.64 | -0.18% | 3,144.49 | 3,197.41 | 3,117.80 | 1,994.00 |
Apr 20 2024 | 3,153.24 | 94.64 | 3.09% | 3,050.58 | 3,171.80 | 3,019.00 | 1,871.00 |
Apr 19 2024 | 3,058.60 | -5.57 | -0.18% | 3,060.11 | 3,128.43 | 2,865.27 | 7,360.00 |
Apr 18 2024 | 3,064.17 | 80.17 | 2.69% | 2,982.19 | 3,093.91 | 2,952.57 | 3,757.00 |
Apr 17 2024 | 2,984.00 | -100.94 | -3.27% | 3,080.08 | 3,122.68 | 2,915.87 | 4,801.00 |
Apr 16 2024 | 3,084.94 | -14.45 | -0.47% | 3,097.79 | 3,126.56 | 2,988.68 | 5,943.00 |
Apr 15 2024 | 3,099.39 | -53.90 | -1.71% | 3,143.28 | 3,278.01 | 3,023.51 | 6,019.00 |
Apr 14 2024 | 3,153.29 | 150.29 | 5.00% | 3,017.72 | 3,173.53 | 2,908.16 | 10,231.00 |
Apr 13 2024 | 3,003.00 | -237.82 | -7.34% | 3,229.72 | 3,302.15 | 2,859.36 | 15,388.00 |
Apr 12 2024 | 3,240.82 | -266.35 | -7.59% | 3,502.41 | 3,552.24 | 3,099.65 | 11,946.00 |
Apr 11 2024 | 3,507.17 | -36.70 | -1.04% | 3,538.27 | 3,617.62 | 3,474.44 | 4,981.00 |
Apr 10 2024 | 3,543.87 | 37.15 | 1.06% | 3,502.44 | 3,561.72 | 3,413.87 | 6,436.00 |
Apr 09 2024 | 3,506.72 | -187.05 | -5.06% | 3,699.64 | 3,726.56 | 3,454.00 | 7,896.00 |
Apr 08 2024 | 3,693.77 | 240.24 | 6.96% | 3,447.67 | 3,729.43 | 3,407.81 | 5,677.00 |
Apr 07 2024 | 3,453.53 | 100.42 | 2.99% | 3,354.46 | 3,459.40 | 3,344.29 | 2,056.00 |
Apr 06 2024 | 3,353.11 | 35.52 | 1.07% | 3,316.48 | 3,398.47 | 3,307.59 | 2,083.00 |
Apr 05 2024 | 3,317.59 | -11.55 | -0.35% | 3,322.27 | 3,346.06 | 3,209.90 | 8,369.00 |
Apr 04 2024 | 3,329.14 | 18.18 | 0.55% | 3,303.77 | 3,443.11 | 3,251.48 | 7,280.00 |
Apr 03 2024 | 3,310.96 | 34.06 | 1.04% | 3,279.78 | 3,367.50 | 3,202.00 | 8,000.00 |
Apr 02 2024 | 3,276.90 | -226.86 | -6.47% | 3,502.00 | 3,504.93 | 3,212.35 | 11,733.00 |
Apr 01 2024 | 3,503.76 | -142.85 | -3.92% | 3,640.28 | 3,642.59 | 3,414.72 | 5,834.00 |
Mar 31 2024 | 3,646.61 | 140.24 | 4.00% | 3,504.86 | 3,654.62 | 3,504.86 | 3,459.00 |
Mar 30 2024 | 3,506.37 | -2.93 | -0.08% | 3,507.52 | 3,565.34 | 3,485.50 | 2,209.00 |
Mar 29 2024 | 3,509.30 | -50.95 | -1.43% | 3,559.86 | 3,583.95 | 3,472.75 | 3,860.00 |
Mar 28 2024 | 3,560.25 | 59.12 | 1.69% | 3,499.22 | 3,611.56 | 3,466.17 | 7,162.00 |
Mar 27 2024 | 3,501.13 | -85.61 | -2.39% | 3,586.33 | 3,666.55 | 3,460.30 | 10,533.00 |
Mar 26 2024 | 3,586.74 | -4.04 | -0.11% | 3,586.88 | 3,679.15 | 3,543.83 | 7,602.00 |
Mar 25 2024 | 3,590.78 | 136.37 | 3.95% | 3,445.65 | 3,661.15 | 3,420.30 | 8,489.00 |
Mar 24 2024 | 3,454.41 | 118.66 | 3.56% | 3,333.30 | 3,471.06 | 3,298.42 | 5,639.00 |
Mar 23 2024 | 3,335.75 | 0.870 | 0.03% | 3,325.89 | 3,422.64 | 3,271.08 | 6,240.00 |
Mar 22 2024 | 3,334.88 | -158.35 | -4.53% | 3,492.31 | 3,541.74 | 3,249.74 | 12,432.00 |
Mar 21 2024 | 3,493.23 | -20.13 | -0.57% | 3,509.36 | 3,586.93 | 3,412.02 | 14,562.00 |
Mar 20 2024 | 3,513.36 | 351.86 | 11.13% | 3,176.56 | 3,535.43 | 3,057.99 | 31,359.00 |
Mar 19 2024 | 3,161.50 | -356.52 | -10.13% | 3,522.51 | 3,547.65 | 3,150.44 | 28,274.00 |
Mar 18 2024 | 3,518.02 | -125.90 | -3.46% | 3,634.69 | 3,642.50 | 3,455.00 | 9,327.00 |
Mar 17 2024 | 3,643.92 | 118.68 | 3.37% | 3,539.27 | 3,677.91 | 3,412.89 | 11,839.00 |
Mar 16 2024 | 3,525.24 | -211.68 | -5.66% | 3,737.13 | 3,781.31 | 3,467.80 | 9,415.00 |
Mar 15 2024 | 3,736.92 | -147.09 | -3.79% | 3,886.91 | 3,933.72 | 3,588.61 | 20,152.00 |
Mar 14 2024 | 3,884.01 | -120.30 | -3.00% | 4,009.25 | 4,010.91 | 3,722.79 | 12,461.00 |
Mar 13 2024 | 4,004.31 | 25.56 | 0.64% | 3,977.46 | 4,082.82 | 3,932.11 | 8,727.00 |
Mar 12 2024 | 3,978.75 | -89.12 | -2.19% | 4,069.20 | 4,092.42 | 3,844.81 | 14,901.00 |
Mar 11 2024 | 4,067.87 | 190.89 | 4.92% | 3,876.78 | 4,088.69 | 3,730.00 | 15,606.00 |
Mar 10 2024 | 3,876.98 | -31.04 | -0.79% | 3,904.45 | 3,964.67 | 3,793.03 | 7,158.00 |
Mar 09 2024 | 3,908.02 | 20.80 | 0.54% | 3,880.25 | 3,941.82 | 3,870.84 | 3,462.00 |
Mar 08 2024 | 3,887.22 | 17.28 | 0.45% | 3,870.35 | 3,994.81 | 3,824.80 | 12,386.00 |
Mar 07 2024 | 3,869.94 | 53.21 | 1.39% | 3,821.60 | 3,933.50 | 3,734.51 | 12,586.00 |
Mar 06 2024 | 3,816.73 | 267.28 | 7.53% | 3,564.20 | 3,901.70 | 3,498.83 | 25,694.00 |
Mar 05 2024 | 3,549.45 | -77.81 | -2.15% | 3,623.60 | 3,821.87 | 3,198.01 | 32,172.00 |
Mar 04 2024 | 3,627.26 | 137.66 | 3.94% | 3,486.79 | 3,641.14 | 3,432.93 | 11,603.00 |
Mar 03 2024 | 3,489.60 | 70.95 | 2.08% | 3,419.41 | 3,492.66 | 3,360.10 | 5,197.00 |
Mar 02 2024 | 3,418.65 | -14.96 | -0.44% | 3,431.03 | 3,460.08 | 3,394.02 | 3,615.00 |
Mar 01 2024 | 3,433.61 | 93.89 | 2.81% | 3,342.54 | 3,450.06 | 3,338.80 | 7,919.00 |
Feb 29 2024 | 3,339.72 | -44.25 | -1.31% | 3,380.27 | 3,521.99 | 3,298.61 | 14,235.00 |
Feb 28 2024 | 3,383.97 | 139.99 | 4.32% | 3,244.26 | 3,488.19 | 3,180.03 | 12,342.00 |
Feb 27 2024 | 3,243.98 | 66.87 | 2.10% | 3,176.81 | 3,288.18 | 3,165.42 | 8,663.00 |
Feb 26 2024 | 3,177.11 | 64.03 | 2.06% | 3,110.77 | 3,195.98 | 3,037.02 | 6,690.00 |
Feb 25 2024 | 3,113.08 | 121.20 | 4.05% | 2,993.21 | 3,122.13 | 2,983.79 | 6,063.00 |
Feb 24 2024 | 2,991.88 | 70.01 | 2.40% | 2,926.39 | 3,005.50 | 2,906.45 | 2,371.00 |
Feb 23 2024 | 2,921.87 | -51.31 | -1.73% | 2,972.83 | 2,993.48 | 2,906.28 | 5,245.00 |