STETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 2,872.02 | -150.37 | -4.98% | 3,016.42 | 3,016.99 | 2,847.18 | 0.00 |
May 09 2024 | 3,022.39 | 100.24 | 3.43% | 2,927.31 | 3,023.77 | 2,922.59 | 0.00 |
May 08 2024 | 2,922.15 | -150.80 | -4.91% | 2,998.50 | 3,019.99 | 2,918.52 | 0.00 |
May 07 2024 | 3,072.95 | 0.00 | 0.00% | 3,072.95 | 3,072.95 | 3,072.95 | 0.00 |
May 06 2024 | 3,072.95 | -198.79 | -6.08% | 3,120.33 | 3,157.65 | 3,038.30 | 0.00 |
May 05 2024 | 3,271.74 | 0.00 | 0.00% | 3,271.74 | 3,271.74 | 3,271.74 | 0.00 |
May 04 2024 | 3,271.74 | 0.00 | 0.00% | 3,271.74 | 3,271.74 | 3,271.74 | 0.00 |
May 03 2024 | 3,271.74 | 0.00 | 0.00% | 3,271.74 | 3,271.74 | 3,271.74 | 0.00 |
May 02 2024 | 3,271.74 | 0.00 | 0.00% | 3,271.74 | 3,271.74 | 3,271.74 | 0.00 |
May 01 2024 | 3,271.74 | 0.00 | 0.00% | 3,271.74 | 3,271.74 | 3,271.74 | 0.00 |
Apr 30 2024 | 3,271.74 | 0.00 | 0.00% | 3,271.74 | 3,271.74 | 3,271.74 | 0.00 |
Apr 29 2024 | 3,271.74 | 0.00 | 0.00% | 3,271.74 | 3,271.74 | 3,271.74 | 0.00 |
Apr 28 2024 | 3,271.74 | 51.69 | 1.61% | 3,244.10 | 3,304.79 | 3,221.70 | 1.00 |
Apr 27 2024 | 3,220.05 | 0.00 | 0.00% | 3,220.05 | 3,220.05 | 3,220.05 | 0.00 |
Apr 26 2024 | 3,220.05 | 0.00 | 0.00% | 3,220.05 | 3,220.05 | 3,220.05 | 0.00 |
Apr 25 2024 | 3,220.05 | 0.00 | 0.00% | 3,220.05 | 3,220.05 | 3,220.05 | 0.00 |
Apr 24 2024 | 3,220.05 | 0.00 | 0.00% | 3,220.05 | 3,220.05 | 3,220.05 | 0.00 |
Apr 23 2024 | 3,220.05 | 28.86 | 0.90% | 3,192.49 | 3,224.95 | 3,136.14 | 0.00 |
Apr 22 2024 | 3,191.19 | 98.70 | 3.19% | 3,143.50 | 3,220.73 | 3,137.88 | 0.00 |
Apr 21 2024 | 3,092.49 | 0.00 | 0.00% | 3,092.49 | 3,092.49 | 3,092.49 | 0.00 |
Apr 20 2024 | 3,092.49 | 0.00 | 0.00% | 3,092.49 | 3,092.49 | 3,092.49 | 0.00 |
Apr 19 2024 | 3,092.49 | 1.80 | 0.06% | 3,033.78 | 3,116.12 | 2,867.15 | 1.00 |
Apr 18 2024 | 3,090.69 | -69.24 | -2.19% | 2,953.49 | 3,090.69 | 2,930.29 | 1.00 |
Apr 17 2024 | 3,159.93 | 0.00 | 0.00% | 3,159.93 | 3,159.93 | 3,159.93 | 0.00 |
Apr 16 2024 | 3,159.93 | 0.00 | 0.00% | 3,159.93 | 3,159.93 | 3,159.93 | 0.00 |
Apr 15 2024 | 3,159.93 | 0.00 | 0.00% | 3,159.93 | 3,159.93 | 3,159.93 | 0.00 |
Apr 14 2024 | 3,159.93 | -343.03 | -9.79% | 2,975.00 | 3,162.22 | 2,894.97 | 2.00 |
Apr 13 2024 | 3,502.96 | 0.00 | 0.00% | 3,502.96 | 3,502.96 | 3,502.96 | 0.00 |
Apr 12 2024 | 3,502.96 | 0.00 | 0.00% | 3,502.96 | 3,502.96 | 3,502.96 | 0.00 |
Apr 11 2024 | 3,502.96 | 0.00 | 0.00% | 3,502.96 | 3,502.96 | 3,502.96 | 0.00 |
Apr 10 2024 | 3,502.96 | -187.99 | -5.09% | 3,480.20 | 3,540.67 | 3,428.67 | 3.00 |
Apr 09 2024 | 3,690.95 | 0.00 | 0.00% | 3,690.95 | 3,690.95 | 3,690.95 | 0.00 |
Apr 08 2024 | 3,690.95 | 259.05 | 7.55% | 3,430.64 | 3,721.88 | 3,344.65 | 4.00 |
Apr 07 2024 | 3,431.90 | 93.07 | 2.79% | 3,330.67 | 3,439.52 | 3,293.53 | 2.00 |
Apr 06 2024 | 3,338.83 | 41.72 | 1.27% | 3,299.68 | 3,480.95 | 3,258.03 | 4.00 |
Apr 05 2024 | 3,297.11 | 29.83 | 0.91% | 3,260.51 | 3,338.23 | 3,174.84 | 4.00 |
Apr 04 2024 | 3,267.28 | -12.90 | -0.39% | 3,277.37 | 3,363.63 | 3,249.41 | 3.00 |
Apr 03 2024 | 3,280.18 | 41.81 | 1.29% | 3,236.27 | 3,353.06 | 3,202.11 | 2.00 |
Apr 02 2024 | 3,238.37 | -319.89 | -8.99% | 3,440.15 | 3,442.70 | 3,180.39 | 1.00 |
Apr 01 2024 | 3,558.26 | 0.00 | 0.00% | 3,558.26 | 3,558.26 | 3,558.26 | 0.00 |
Mar 31 2024 | 3,558.26 | 0.00 | 0.00% | 3,558.26 | 3,558.26 | 3,558.26 | 0.00 |
Mar 30 2024 | 3,558.26 | 0.00 | 0.00% | 3,558.26 | 3,558.26 | 3,558.26 | 0.00 |
Mar 29 2024 | 3,558.26 | 0.00 | 0.00% | 3,558.26 | 3,558.26 | 3,558.26 | 0.00 |
Mar 28 2024 | 3,558.26 | 0.00 | 0.00% | 3,558.26 | 3,558.26 | 3,558.26 | 0.00 |
Mar 27 2024 | 3,558.26 | 0.00 | 0.00% | 3,558.26 | 3,558.26 | 3,558.26 | 0.00 |
Mar 26 2024 | 3,558.26 | 207.07 | 6.18% | 3,567.88 | 3,605.18 | 3,495.80 | 0.00 |
Mar 25 2024 | 3,351.19 | 0.00 | 0.00% | 3,351.19 | 3,351.19 | 3,351.19 | 0.00 |
Mar 24 2024 | 3,351.19 | 0.00 | 0.00% | 3,351.19 | 3,351.19 | 3,351.19 | 0.00 |
Mar 23 2024 | 3,351.19 | 61.76 | 1.88% | 3,291.98 | 3,418.14 | 3,250.60 | 3.00 |
Mar 22 2024 | 3,289.43 | -203.22 | -5.82% | 3,493.78 | 3,513.72 | 3,165.23 | 8.00 |
Mar 21 2024 | 3,492.65 | 33.62 | 0.97% | 3,458.86 | 3,559.89 | 3,320.82 | 2.00 |
Mar 20 2024 | 3,459.03 | 288.80 | 9.11% | 3,161.25 | 3,542.05 | 3,040.56 | 8.00 |
Mar 19 2024 | 3,170.23 | -339.59 | -9.68% | 3,476.32 | 3,578.56 | 3,135.17 | 8.00 |
Mar 18 2024 | 3,509.82 | -121.40 | -3.34% | 3,617.81 | 3,762.99 | 3,431.68 | 7.00 |
Mar 17 2024 | 3,631.22 | 141.06 | 4.04% | 3,490.78 | 3,770.80 | 3,410.76 | 7.00 |
Mar 16 2024 | 3,490.16 | -235.86 | -6.33% | 3,719.57 | 3,818.30 | 3,444.74 | 7.00 |
Mar 15 2024 | 3,726.02 | -146.52 | -3.78% | 3,866.49 | 3,896.23 | 3,539.21 | 8.00 |
Mar 14 2024 | 3,872.54 | -54.32 | -1.38% | 3,922.80 | 3,945.94 | 3,680.74 | 6.00 |
Mar 13 2024 | 3,926.86 | -6.82 | -0.17% | 3,925.93 | 4,050.55 | 3,911.94 | 0.00 |
Mar 12 2024 | 3,933.68 | -64.27 | -1.61% | 3,995.85 | 3,997.83 | 3,859.74 | 0.00 |
Mar 11 2024 | 3,997.95 | 136.80 | 3.54% | 3,863.26 | 3,998.15 | 3,766.72 | 0.00 |
Mar 10 2024 | 3,861.15 | -8.95 | -0.23% | 3,873.50 | 3,899.60 | 3,809.84 | 0.00 |
Mar 09 2024 | 3,870.10 | 0.00 | 0.00% | 3,870.10 | 3,870.10 | 3,870.10 | 0.00 |
Mar 08 2024 | 3,870.10 | 0.00 | 0.00% | 3,870.10 | 3,870.10 | 3,870.10 | 0.00 |
Mar 07 2024 | 3,870.10 | 58.58 | 1.54% | 3,811.83 | 3,873.93 | 3,713.64 | 0.00 |
Mar 06 2024 | 3,811.52 | 315.28 | 9.02% | 3,527.51 | 3,852.22 | 3,488.19 | 0.00 |
Mar 05 2024 | 3,496.24 | -63.23 | -1.78% | 3,555.84 | 3,722.20 | 3,187.95 | 1.00 |
Mar 04 2024 | 3,559.47 | 138.48 | 4.05% | 3,422.25 | 3,574.06 | 3,394.49 | 5.00 |
Mar 03 2024 | 3,420.99 | 37.22 | 1.10% | 3,367.66 | 3,423.16 | 3,333.23 | 5.00 |
Mar 02 2024 | 3,383.77 | -24.11 | -0.71% | 3,409.23 | 3,444.90 | 3,333.97 | 5.00 |
Mar 01 2024 | 3,407.88 | 103.39 | 3.13% | 3,302.88 | 3,434.18 | 3,300.19 | 5.00 |
Feb 29 2024 | 3,304.49 | 65.61 | 2.03% | 3,332.16 | 3,485.99 | 3,243.48 | 5.00 |
Feb 28 2024 | 3,238.88 | 0.00 | 0.00% | 3,238.88 | 3,238.88 | 3,238.88 | 0.00 |
Feb 27 2024 | 3,238.88 | 64.20 | 2.02% | 3,170.34 | 3,316.66 | 3,146.44 | 5.00 |
Feb 26 2024 | 3,174.68 | 183.36 | 6.13% | 3,094.41 | 3,181.04 | 3,034.04 | 3.00 |
Feb 25 2024 | 2,991.32 | 0.00 | 0.00% | 2,991.32 | 2,991.32 | 2,991.32 | 0.00 |
Feb 24 2024 | 2,991.32 | 0.00 | 0.00% | 2,991.32 | 2,991.32 | 2,991.32 | 0.00 |
Feb 23 2024 | 2,991.32 | 0.00 | 0.00% | 2,991.32 | 2,991.32 | 2,991.32 | 0.00 |
Feb 22 2024 | 2,991.32 | 215.53 | 7.76% | 2,944.14 | 2,997.16 | 2,901.08 | 0.00 |
Feb 21 2024 | 2,775.79 | 0.00 | 0.00% | 2,775.79 | 2,775.79 | 2,775.79 | 0.00 |
Feb 20 2024 | 2,775.79 | 0.00 | 0.00% | 2,775.79 | 2,775.79 | 2,775.79 | 0.00 |
Feb 19 2024 | 2,775.79 | 0.00 | 0.00% | 2,775.79 | 2,775.79 | 2,775.79 | 0.00 |
Feb 18 2024 | 2,775.79 | 0.00 | 0.00% | 2,775.79 | 2,775.79 | 2,775.79 | 0.00 |
Feb 17 2024 | 2,775.79 | -31.39 | -1.12% | 2,805.76 | 2,807.93 | 2,763.02 | 0.00 |
Feb 16 2024 | 2,807.18 | 7.64 | 0.27% | 2,803.06 | 2,829.02 | 2,780.92 | 0.00 |
Feb 15 2024 | 2,799.54 | 58.68 | 2.14% | 2,735.41 | 2,838.15 | 2,735.41 | 0.00 |
Feb 14 2024 | 2,740.86 | 98.55 | 3.73% | 2,627.40 | 2,770.53 | 2,614.06 | 0.00 |
Feb 13 2024 | 2,642.31 | 0.00 | 0.00% | 2,642.31 | 2,642.31 | 2,642.31 | 0.00 |
Feb 12 2024 | 2,642.31 | 155.76 | 6.26% | 2,482.78 | 2,644.52 | 2,470.77 | 0.00 |
Feb 11 2024 | 2,486.55 | 6.02 | 0.24% | 2,478.29 | 2,519.57 | 2,476.66 | 0.00 |
Feb 10 2024 | 2,480.53 | -42.82 | -1.70% | 2,518.79 | 2,535.98 | 2,454.98 | 0.00 |