ETHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30 2023 | 1,669.32 | 1.91 | 0.11% | 1,667.53 | 1,684.09 | 1,666.95 | 1,463.00 |
| Sep 29 2023 | 1,667.41 | 13.92 | 0.84% | 1,653.06 | 1,686.45 | 1,650.24 | 2,714.00 |
| Sep 28 2023 | 1,653.49 | 55.04 | 3.44% | 1,598.33 | 1,666.19 | 1,598.30 | 2,901.00 |
| Sep 27 2023 | 1,598.45 | 4.03 | 0.25% | 1,593.60 | 1,629.42 | 1,588.96 | 2,617.00 |
| Sep 26 2023 | 1,594.42 | 5.57 | 0.35% | 1,588.31 | 1,594.89 | 1,582.62 | 1,491.00 |
| Sep 25 2023 | 1,588.85 | 8.57 | 0.54% | 1,579.48 | 1,595.73 | 1,567.27 | 2,881.00 |
| Sep 24 2023 | 1,580.28 | -13.40 | -0.84% | 1,594.53 | 1,598.06 | 1,579.39 | 818.00 |
| Sep 23 2023 | 1,593.68 | 0.280 | 0.02% | 1,592.99 | 1,597.84 | 1,587.91 | 1,159.00 |
| Sep 22 2023 | 1,593.40 | 9.38 | 0.59% | 1,583.91 | 1,598.59 | 1,581.26 | 2,299.00 |
| Sep 21 2023 | 1,584.02 | -38.34 | -2.36% | 1,622.34 | 1,623.75 | 1,577.00 | 2,513.00 |
| Sep 20 2023 | 1,622.36 | -21.43 | -1.30% | 1,643.30 | 1,647.87 | 1,615.89 | 2,609.00 |
| Sep 19 2023 | 1,643.79 | 7.40 | 0.45% | 1,636.22 | 1,658.50 | 1,627.80 | 2,984.00 |
| Sep 18 2023 | 1,636.39 | 13.85 | 0.85% | 1,622.48 | 1,667.34 | 1,613.06 | 2,371.00 |
| Sep 17 2023 | 1,622.54 | -12.13 | -0.74% | 1,634.82 | 1,634.93 | 1,616.43 | 1,585.00 |
| Sep 16 2023 | 1,634.67 | -7.48 | -0.46% | 1,642.18 | 1,649.72 | 1,632.44 | 1,986.00 |
| Sep 15 2023 | 1,642.15 | 16.15 | 0.99% | 1,625.95 | 1,648.87 | 1,615.59 | 2,354.00 |
| Sep 14 2023 | 1,626.00 | 18.24 | 1.13% | 1,607.72 | 1,637.47 | 1,607.30 | 2,985.00 |
| Sep 13 2023 | 1,607.76 | 14.86 | 0.93% | 1,593.18 | 1,612.82 | 1,582.74 | 2,981.00 |
| Sep 12 2023 | 1,592.90 | 41.45 | 2.67% | 1,552.03 | 1,614.19 | 1,549.72 | 3,765.00 |
| Sep 11 2023 | 1,551.45 | -66.61 | -4.12% | 1,617.47 | 1,618.04 | 1,540.58 | 3,887.00 |
| Sep 10 2023 | 1,618.06 | -16.97 | -1.04% | 1,635.53 | 1,635.72 | 1,606.00 | 1,877.00 |
| Sep 09 2023 | 1,635.03 | -1.53 | -0.09% | 1,636.21 | 1,636.78 | 1,630.92 | 1,102.00 |
| Sep 08 2023 | 1,636.56 | -11.26 | -0.68% | 1,648.09 | 1,656.92 | 1,619.29 | 2,120.00 |
| Sep 07 2023 | 1,647.82 | 14.09 | 0.86% | 1,633.16 | 1,653.84 | 1,625.54 | 1,948.00 |
| Sep 06 2023 | 1,633.73 | 0.070 | 0.00% | 1,634.44 | 1,650.50 | 1,609.95 | 2,017.00 |
| Sep 05 2023 | 1,633.66 | 4.99 | 0.31% | 1,630.82 | 1,642.46 | 1,612.72 | 2,336.00 |
| Sep 04 2023 | 1,628.67 | -8.12 | -0.50% | 1,635.75 | 1,642.38 | 1,620.06 | 2,351.00 |
| Sep 03 2023 | 1,636.79 | -0.090 | -0.01% | 1,637.00 | 1,643.74 | 1,625.63 | 1,701.00 |
| Sep 02 2023 | 1,636.88 | 5.60 | 0.34% | 1,629.10 | 1,642.54 | 1,629.08 | 1,590.00 |
| Sep 01 2023 | 1,631.28 | -14.78 | -0.90% | 1,646.25 | 1,654.46 | 1,608.65 | 2,344.00 |
| Aug 31 2023 | 1,646.06 | -58.96 | -3.46% | 1,705.19 | 1,719.67 | 1,631.45 | 2,301.00 |
| Aug 30 2023 | 1,705.02 | -23.91 | -1.38% | 1,729.17 | 1,730.11 | 1,697.58 | 2,465.00 |
| Aug 29 2023 | 1,728.93 | 75.25 | 4.55% | 1,653.16 | 1,741.09 | 1,640.93 | 2,980.00 |
| Aug 28 2023 | 1,653.68 | -4.32 | -0.26% | 1,658.03 | 1,659.90 | 1,630.90 | 2,713.00 |
| Aug 27 2023 | 1,658.00 | 11.78 | 0.72% | 1,647.17 | 1,659.00 | 1,646.61 | 1,836.00 |
| Aug 26 2023 | 1,646.22 | -6.51 | -0.39% | 1,653.63 | 1,655.17 | 1,644.80 | 1,257.00 |
| Aug 25 2023 | 1,652.73 | -9.75 | -0.59% | 1,661.64 | 1,661.97 | 1,637.42 | 2,650.00 |
| Aug 24 2023 | 1,662.48 | -16.87 | -1.00% | 1,679.44 | 1,681.41 | 1,642.98 | 2,720.00 |
| Aug 23 2023 | 1,679.35 | 42.94 | 2.62% | 1,635.78 | 1,692.58 | 1,629.65 | 2,865.00 |
| Aug 22 2023 | 1,636.41 | -31.44 | -1.89% | 1,668.06 | 1,668.47 | 1,605.51 | 3,125.00 |
| Aug 21 2023 | 1,667.85 | -15.49 | -0.92% | 1,684.86 | 1,684.86 | 1,657.06 | 2,799.00 |
| Aug 20 2023 | 1,683.34 | 13.82 | 0.83% | 1,669.80 | 1,689.67 | 1,662.79 | 2,255.00 |
| Aug 19 2023 | 1,669.52 | 9.77 | 0.59% | 1,661.57 | 1,685.53 | 1,655.35 | 2,409.00 |
| Aug 18 2023 | 1,659.75 | -25.05 | -1.49% | 1,680.55 | 1,696.60 | 1,649.83 | 4,680.00 |
| Aug 17 2023 | 1,684.80 | -124.90 | -6.90% | 1,807.26 | 1,809.21 | 1,592.72 | 2,837.00 |
| Aug 16 2023 | 1,809.70 | -20.02 | -1.09% | 1,829.43 | 1,831.26 | 1,805.70 | 1,163.00 |
| Aug 15 2023 | 1,829.72 | -15.90 | -0.86% | 1,845.49 | 1,847.37 | 1,822.34 | 1,180.00 |
| Aug 14 2023 | 1,845.62 | 4.66 | 0.25% | 1,840.29 | 1,856.36 | 1,838.11 | 1,487.00 |
| Aug 13 2023 | 1,840.96 | -8.52 | -0.46% | 1,849.93 | 1,859.53 | 1,839.10 | 956.00 |
| Aug 12 2023 | 1,849.48 | -0.070 | 0.00% | 1,848.83 | 1,853.67 | 1,847.13 | 745.00 |
| Aug 11 2023 | 1,849.55 | -3.32 | -0.18% | 1,852.43 | 1,854.83 | 1,841.75 | 1,131.00 |
| Aug 10 2023 | 1,852.87 | -3.94 | -0.21% | 1,855.58 | 1,864.30 | 1,847.82 | 1,160.00 |
| Aug 09 2023 | 1,856.81 | -0.310 | -0.02% | 1,856.72 | 1,868.89 | 1,848.52 | 1,601.00 |
| Aug 08 2023 | 1,857.12 | 30.61 | 1.68% | 1,828.41 | 1,866.92 | 1,827.15 | 2,276.00 |
| Aug 07 2023 | 1,826.51 | -3.67 | -0.20% | 1,830.56 | 1,843.92 | 1,809.33 | 1,804.00 |
| Aug 06 2023 | 1,830.18 | -7.25 | -0.39% | 1,836.62 | 1,837.72 | 1,828.52 | 945.00 |
| Aug 05 2023 | 1,837.43 | 7.04 | 0.38% | 1,830.40 | 1,838.48 | 1,828.10 | 1,078.00 |
| Aug 04 2023 | 1,830.39 | -5.58 | -0.30% | 1,835.17 | 1,847.75 | 1,825.80 | 1,643.00 |
| Aug 03 2023 | 1,835.97 | -2.55 | -0.14% | 1,839.91 | 1,856.42 | 1,830.23 | 1,876.00 |
| Aug 02 2023 | 1,838.52 | -34.24 | -1.83% | 1,872.26 | 1,876.00 | 1,830.65 | 2,016.00 |
| Aug 01 2023 | 1,872.76 | 14.94 | 0.80% | 1,856.44 | 1,872.76 | 1,823.18 | 2,276.00 |
| Jul 31 2023 | 1,857.82 | -5.13 | -0.28% | 1,861.81 | 1,873.79 | 1,853.59 | 1,720.00 |
| Jul 30 2023 | 1,862.95 | -18.34 | -0.97% | 1,880.44 | 1,881.34 | 1,855.07 | 1,742.00 |
| Jul 29 2023 | 1,881.29 | 6.71 | 0.36% | 1,874.30 | 1,885.46 | 1,870.00 | 1,736.00 |
| Jul 28 2023 | 1,874.58 | 14.28 | 0.77% | 1,861.47 | 1,879.22 | 1,858.14 | 1,556.00 |
| Jul 27 2023 | 1,860.30 | -9.84 | -0.53% | 1,872.06 | 1,885.84 | 1,855.50 | 2,611.00 |
| Jul 26 2023 | 1,870.14 | 12.41 | 0.67% | 1,857.72 | 1,881.16 | 1,850.52 | 3,415.00 |
| Jul 25 2023 | 1,857.73 | 7.94 | 0.43% | 1,849.96 | 1,865.44 | 1,845.61 | 2,585.00 |
| Jul 24 2023 | 1,849.79 | -38.10 | -2.02% | 1,888.63 | 1,889.11 | 1,839.83 | 2,836.00 |
| Jul 23 2023 | 1,887.89 | 29.40 | 1.58% | 1,866.85 | 1,903.29 | 1,860.61 | 2,535.00 |
| Jul 22 2023 | 1,858.49 | -33.85 | -1.79% | 1,891.61 | 1,896.16 | 1,856.73 | 2,497.00 |
| Jul 21 2023 | 1,892.34 | 0.210 | 0.01% | 1,891.65 | 1,904.11 | 1,885.81 | 3,093.00 |
| Jul 20 2023 | 1,892.13 | 1.67 | 0.09% | 1,889.87 | 1,925.04 | 1,882.56 | 2,867.00 |
| Jul 19 2023 | 1,890.46 | -3.99 | -0.21% | 1,897.76 | 1,916.86 | 1,886.41 | 3,349.00 |
| Jul 18 2023 | 1,894.45 | -16.66 | -0.87% | 1,910.97 | 1,916.60 | 1,885.53 | 2,898.00 |
| Jul 17 2023 | 1,911.11 | -13.01 | -0.68% | 1,919.69 | 1,934.89 | 1,880.99 | 3,210.00 |
| Jul 16 2023 | 1,924.12 | -5.65 | -0.29% | 1,931.32 | 1,940.31 | 1,919.05 | 2,161.00 |
| Jul 15 2023 | 1,929.77 | -8.19 | -0.42% | 1,937.94 | 1,944.60 | 1,927.29 | 2,321.00 |
| Jul 14 2023 | 1,937.96 | -59.35 | -2.97% | 2,004.94 | 2,021.87 | 1,908.67 | 3,335.00 |
| Jul 13 2023 | 1,997.31 | 125.59 | 6.71% | 1,871.88 | 1,998.82 | 1,864.21 | 2,687.00 |
| Jul 12 2023 | 1,871.72 | -6.19 | -0.33% | 1,878.94 | 1,895.10 | 1,866.37 | 2,250.00 |
| Jul 11 2023 | 1,877.91 | -1.31 | -0.07% | 1,880.53 | 1,887.57 | 1,865.37 | 2,064.00 |
| Jul 10 2023 | 1,879.22 | 16.54 | 0.89% | 1,862.83 | 1,898.40 | 1,853.34 | 2,663.00 |
| Jul 09 2023 | 1,862.68 | -1.97 | -0.11% | 1,865.30 | 1,877.86 | 1,857.57 | 1,567.00 |
| Jul 08 2023 | 1,864.65 | -2.96 | -0.16% | 1,868.89 | 1,871.54 | 1,845.25 | 1,764.00 |
| Jul 07 2023 | 1,867.61 | 11.52 | 0.62% | 1,840.22 | 1,874.82 | 1,837.85 | 2,482.00 |
| Jul 06 2023 | 1,856.09 | -56.07 | -2.93% | 1,910.08 | 1,953.34 | 1,854.48 | 2,585.00 |
| Jul 05 2023 | 1,912.16 | -27.36 | -1.41% | 1,936.47 | 1,941.89 | 1,898.87 | 2,134.00 |
| Jul 04 2023 | 1,939.52 | -16.05 | -0.82% | 1,955.36 | 1,964.59 | 1,933.66 | 1,748.00 |
| Jul 03 2023 | 1,955.57 | 21.26 | 1.10% | 1,938.02 | 1,971.16 | 1,934.04 | 1,814.00 |
| Jul 02 2023 | 1,934.31 | 12.45 | 0.65% | 1,924.35 | 1,942.10 | 1,903.55 | 1,747.00 |
| Jul 01 2023 | 1,921.86 | -14.52 | -0.75% | 1,935.31 | 1,940.06 | 1,913.20 | 1,820.00 |