ETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 3,068.00 | 85.20 | 2.86% | 2,982.89 | 3,089.39 | 2,956.24 | 15,677.00 |
Apr 17 2024 | 2,982.80 | -101.79 | -3.30% | 3,081.68 | 3,119.89 | 2,937.30 | 15,970.00 |
Apr 16 2024 | 3,084.59 | -17.74 | -0.57% | 3,091.71 | 3,125.13 | 2,992.19 | 20,310.00 |
Apr 15 2024 | 3,102.33 | -50.81 | -1.61% | 3,146.30 | 3,263.60 | 3,053.18 | 23,285.00 |
Apr 14 2024 | 3,153.14 | 128.85 | 4.26% | 3,015.26 | 3,171.88 | 2,906.36 | 27,208.00 |
Apr 13 2024 | 3,024.29 | -217.21 | -6.70% | 3,226.85 | 3,301.31 | 2,874.64 | 32,225.00 |
Apr 12 2024 | 3,241.50 | -263.05 | -7.51% | 3,507.96 | 3,552.59 | 3,087.01 | 23,366.00 |
Apr 11 2024 | 3,504.55 | -36.80 | -1.04% | 3,535.79 | 3,609.86 | 3,484.99 | 17,299.00 |
Apr 10 2024 | 3,541.35 | 38.38 | 1.10% | 3,509.38 | 3,553.68 | 3,415.62 | 17,504.00 |
Apr 09 2024 | 3,502.97 | -191.76 | -5.19% | 3,700.22 | 3,724.07 | 3,460.21 | 18,526.00 |
Apr 08 2024 | 3,694.73 | 239.99 | 6.95% | 3,444.94 | 3,718.14 | 3,414.54 | 17,125.00 |
Apr 07 2024 | 3,454.74 | 96.35 | 2.87% | 3,356.38 | 3,458.01 | 3,345.00 | 11,590.00 |
Apr 06 2024 | 3,358.39 | 42.26 | 1.27% | 3,315.52 | 3,395.75 | 3,312.01 | 11,843.00 |
Apr 05 2024 | 3,316.13 | -9.01 | -0.27% | 3,319.55 | 3,342.65 | 3,220.72 | 15,666.00 |
Apr 04 2024 | 3,325.14 | 9.60 | 0.29% | 3,313.02 | 3,422.76 | 3,261.89 | 15,807.00 |
Apr 03 2024 | 3,315.54 | 43.17 | 1.32% | 3,286.57 | 3,364.50 | 3,201.78 | 18,906.00 |
Apr 02 2024 | 3,272.37 | -231.09 | -6.60% | 3,500.01 | 3,503.16 | 3,224.55 | 24,506.00 |
Apr 01 2024 | 3,503.46 | -138.08 | -3.79% | 3,639.19 | 3,641.19 | 3,427.40 | 20,536.00 |
Mar 31 2024 | 3,641.54 | 134.99 | 3.85% | 3,508.51 | 3,655.18 | 3,508.13 | 13,322.00 |
Mar 30 2024 | 3,506.55 | -8.08 | -0.23% | 3,512.81 | 3,562.18 | 3,487.01 | 12,993.00 |
Mar 29 2024 | 3,514.63 | -49.43 | -1.39% | 3,557.54 | 3,584.33 | 3,472.27 | 17,902.00 |
Mar 28 2024 | 3,564.06 | 74.18 | 2.13% | 3,505.45 | 3,608.55 | 3,469.53 | 19,529.00 |
Mar 27 2024 | 3,489.88 | -100.67 | -2.80% | 3,578.85 | 3,665.80 | 3,474.47 | 18,693.00 |
Mar 26 2024 | 3,590.55 | 1.53 | 0.04% | 3,600.20 | 3,674.17 | 3,552.75 | 20,723.00 |
Mar 25 2024 | 3,589.02 | 133.89 | 3.88% | 3,439.50 | 3,649.41 | 3,424.49 | 20,509.00 |
Mar 24 2024 | 3,455.13 | 95.12 | 2.83% | 3,347.61 | 3,460.70 | 3,300.74 | 13,735.00 |
Mar 23 2024 | 3,360.01 | 39.75 | 1.20% | 3,324.81 | 3,422.56 | 3,281.02 | 16,652.00 |
Mar 22 2024 | 3,320.26 | -176.23 | -5.04% | 3,514.02 | 3,538.07 | 3,257.53 | 22,105.00 |
Mar 21 2024 | 3,496.49 | -16.04 | -0.46% | 3,510.79 | 3,586.55 | 3,412.49 | 23,913.00 |
Mar 20 2024 | 3,512.53 | 342.17 | 10.79% | 3,174.36 | 3,533.12 | 3,069.06 | 33,988.00 |
Mar 19 2024 | 3,170.36 | -351.93 | -9.99% | 3,526.83 | 3,531.64 | 3,151.01 | 34,906.00 |
Mar 18 2024 | 3,522.29 | -118.66 | -3.26% | 3,612.54 | 3,641.37 | 3,474.68 | 22,886.00 |
Mar 17 2024 | 3,640.95 | 115.68 | 3.28% | 3,549.97 | 3,678.41 | 3,432.85 | 22,566.00 |
Mar 16 2024 | 3,525.27 | -217.28 | -5.81% | 3,751.59 | 3,778.79 | 3,506.66 | 22,635.00 |
Mar 15 2024 | 3,742.55 | -141.68 | -3.65% | 3,882.26 | 3,923.22 | 3,600.17 | 30,728.00 |
Mar 14 2024 | 3,884.23 | -121.35 | -3.03% | 4,001.12 | 4,010.93 | 3,731.26 | 21,106.00 |
Mar 13 2024 | 4,005.58 | 32.79 | 0.83% | 3,987.17 | 4,070.86 | 3,949.65 | 19,067.00 |
Mar 12 2024 | 3,972.79 | -94.01 | -2.31% | 4,087.94 | 4,088.68 | 3,864.96 | 24,032.00 |
Mar 11 2024 | 4,066.80 | 188.02 | 4.85% | 3,877.52 | 4,081.99 | 3,779.97 | 28,346.00 |
Mar 10 2024 | 3,878.78 | -28.37 | -0.73% | 3,903.12 | 3,959.23 | 3,812.85 | 16,634.00 |
Mar 09 2024 | 3,907.15 | 21.81 | 0.56% | 3,881.82 | 3,941.85 | 3,871.12 | 14,652.00 |
Mar 08 2024 | 3,885.34 | 19.58 | 0.51% | 3,871.39 | 3,982.84 | 3,825.01 | 25,170.00 |
Mar 07 2024 | 3,865.76 | 59.02 | 1.55% | 3,834.60 | 3,931.03 | 3,754.78 | 21,913.00 |
Mar 06 2024 | 3,806.74 | 231.75 | 6.48% | 3,558.51 | 3,900.26 | 3,499.51 | 32,458.00 |
Mar 05 2024 | 3,574.99 | -46.88 | -1.29% | 3,624.93 | 3,970.11 | 2,270.00 | 42,926.00 |
Mar 04 2024 | 3,621.87 | 132.22 | 3.79% | 3,488.18 | 3,633.62 | 3,456.74 | 27,024.00 |
Mar 03 2024 | 3,489.65 | 70.37 | 2.06% | 3,413.78 | 3,490.27 | 3,378.67 | 14,921.00 |
Mar 02 2024 | 3,419.28 | -13.59 | -0.40% | 3,431.68 | 3,458.19 | 3,394.92 | 14,674.00 |
Mar 01 2024 | 3,432.87 | 86.91 | 2.60% | 3,350.70 | 3,445.84 | 3,350.17 | 16,193.00 |
Feb 29 2024 | 3,345.96 | -31.30 | -0.93% | 3,390.26 | 3,517.17 | 3,310.88 | 22,482.00 |
Feb 28 2024 | 3,377.26 | 138.77 | 4.29% | 3,239.58 | 3,481.49 | 3,230.31 | 28,494.00 |
Feb 27 2024 | 3,238.49 | 64.01 | 2.02% | 3,175.59 | 3,282.81 | 3,165.94 | 23,226.00 |
Feb 26 2024 | 3,174.48 | 62.33 | 2.00% | 3,104.97 | 3,188.19 | 3,040.67 | 19,508.00 |
Feb 25 2024 | 3,112.15 | 121.55 | 4.06% | 2,992.41 | 3,115.03 | 2,983.78 | 19,423.00 |
Feb 24 2024 | 2,990.60 | 65.17 | 2.23% | 2,922.70 | 3,002.57 | 2,906.38 | 13,662.00 |
Feb 23 2024 | 2,925.43 | -45.21 | -1.52% | 2,975.64 | 2,992.81 | 2,906.58 | 23,242.00 |
Feb 22 2024 | 2,970.64 | -2.43 | -0.08% | 2,958.72 | 3,029.66 | 2,910.40 | 25,845.00 |
Feb 21 2024 | 2,973.07 | -40.94 | -1.36% | 3,016.97 | 3,017.29 | 2,876.32 | 25,375.00 |
Feb 20 2024 | 3,014.01 | 67.73 | 2.30% | 2,946.64 | 3,024.69 | 2,893.82 | 26,682.00 |
Feb 19 2024 | 2,946.28 | 70.33 | 2.45% | 2,881.85 | 2,981.81 | 2,857.38 | 21,795.00 |
Feb 18 2024 | 2,875.95 | 89.13 | 3.20% | 2,784.09 | 2,890.50 | 2,767.23 | 20,970.00 |
Feb 17 2024 | 2,786.82 | -17.88 | -0.64% | 2,799.72 | 2,803.37 | 2,719.94 | 17,692.00 |
Feb 16 2024 | 2,804.70 | -16.92 | -0.60% | 2,824.05 | 2,856.55 | 2,752.32 | 20,176.00 |
Feb 15 2024 | 2,821.62 | 46.06 | 1.66% | 2,776.13 | 2,856.11 | 2,761.66 | 23,633.00 |
Feb 14 2024 | 2,775.56 | 134.98 | 5.11% | 2,637.12 | 2,783.18 | 2,620.05 | 22,211.00 |
Feb 13 2024 | 2,640.58 | -16.64 | -0.63% | 2,675.17 | 2,685.96 | 2,593.47 | 25,697.00 |
Feb 12 2024 | 2,657.22 | 154.00 | 6.15% | 2,509.75 | 2,665.64 | 2,476.10 | 23,451.00 |
Feb 11 2024 | 2,503.22 | 3.29 | 0.13% | 2,496.82 | 2,537.45 | 2,493.60 | 19,980.00 |
Feb 10 2024 | 2,499.93 | 12.97 | 0.52% | 2,491.41 | 2,515.48 | 2,473.62 | 16,531.00 |
Feb 09 2024 | 2,486.96 | 64.69 | 2.67% | 2,421.61 | 2,521.26 | 2,419.26 | 29,459.00 |
Feb 08 2024 | 2,422.27 | -2.75 | -0.11% | 2,426.29 | 2,459.39 | 2,416.98 | 26,698.00 |
Feb 07 2024 | 2,425.02 | 50.63 | 2.13% | 2,377.48 | 2,443.85 | 2,356.27 | 24,685.00 |
Feb 06 2024 | 2,374.39 | 72.58 | 3.15% | 2,299.63 | 2,392.35 | 2,299.00 | 27,982.00 |
Feb 05 2024 | 2,301.81 | 10.52 | 0.46% | 2,288.47 | 2,335.65 | 2,270.74 | 20,125.00 |
Feb 04 2024 | 2,291.29 | -4.41 | -0.19% | 2,293.89 | 2,309.83 | 2,268.62 | 19,649.00 |
Feb 03 2024 | 2,295.70 | -13.13 | -0.57% | 2,308.60 | 2,329.87 | 2,293.06 | 16,872.00 |
Feb 02 2024 | 2,308.83 | 5.27 | 0.23% | 2,301.53 | 2,324.20 | 2,282.85 | 21,742.00 |
Feb 01 2024 | 2,303.56 | 17.37 | 0.76% | 2,286.91 | 2,310.99 | 2,242.99 | 23,605.00 |
Jan 31 2024 | 2,286.19 | -51.96 | -2.22% | 2,346.83 | 2,350.29 | 2,267.77 | 27,309.00 |
Jan 30 2024 | 2,338.15 | 23.17 | 1.00% | 2,311.21 | 2,391.39 | 2,298.81 | 25,685.00 |
Jan 29 2024 | 2,314.98 | 58.09 | 2.57% | 2,251.40 | 2,318.95 | 2,240.00 | 20,315.00 |
Jan 28 2024 | 2,256.89 | -10.50 | -0.46% | 2,265.77 | 2,308.18 | 2,245.55 | 18,900.00 |
Jan 27 2024 | 2,267.39 | -1.20 | -0.05% | 2,268.83 | 2,282.83 | 2,252.23 | 15,566.00 |
Jan 26 2024 | 2,268.59 | 48.55 | 2.19% | 2,216.24 | 2,279.87 | 2,197.71 | 24,986.00 |
Jan 25 2024 | 2,220.04 | -17.11 | -0.76% | 2,231.21 | 2,239.14 | 2,173.05 | 24,377.00 |
Jan 24 2024 | 2,237.15 | -6.07 | -0.27% | 2,239.96 | 2,259.64 | 2,198.27 | 26,798.00 |
Jan 23 2024 | 2,243.22 | -72.92 | -3.15% | 2,324.24 | 2,350.56 | 2,178.30 | 33,997.00 |
Jan 22 2024 | 2,316.14 | -138.02 | -5.62% | 2,457.74 | 2,464.49 | 2,306.56 | 29,822.00 |
Jan 21 2024 | 2,454.16 | -18.03 | -0.73% | 2,471.47 | 2,482.18 | 2,453.65 | 14,205.00 |
Jan 20 2024 | 2,472.19 | -20.52 | -0.82% | 2,486.33 | 2,490.43 | 2,454.23 | 14,464.00 |