STETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 3,778.81 | 113.19 | 3.09% | 3,658.40 | 3,793.50 | 3,612.11 | 0.00 |
May 20 2024 | 3,665.62 | 604.52 | 19.75% | 3,037.60 | 3,673.38 | 3,034.60 | 1.00 |
May 19 2024 | 3,061.10 | -39.00 | -1.26% | 3,105.36 | 3,115.26 | 3,053.80 | 0.00 |
May 18 2024 | 3,100.10 | 23.85 | 0.78% | 3,074.75 | 3,125.10 | 3,072.55 | 0.00 |
May 17 2024 | 3,076.25 | 154.51 | 5.29% | 2,932.25 | 3,099.90 | 2,925.56 | 0.00 |
May 16 2024 | 2,921.75 | -96.00 | -3.18% | 3,020.70 | 3,020.70 | 2,917.60 | 0.00 |
May 15 2024 | 3,017.75 | 148.11 | 5.16% | 2,874.44 | 3,020.55 | 2,861.20 | 0.00 |
May 14 2024 | 2,869.64 | -65.06 | -2.22% | 2,928.25 | 2,931.50 | 2,855.46 | 0.00 |
May 13 2024 | 2,934.70 | 17.85 | 0.61% | 2,925.80 | 2,979.35 | 2,861.20 | 0.00 |
May 12 2024 | 2,916.85 | 12.74 | 0.44% | 2,899.40 | 2,935.80 | 2,897.30 | 0.00 |
May 11 2024 | 2,904.11 | 5.76 | 0.20% | 2,896.10 | 2,928.50 | 2,876.90 | 0.00 |
May 10 2024 | 2,898.34 | -138.36 | -4.56% | 3,025.10 | 3,027.90 | 2,880.10 | 0.00 |
May 09 2024 | 3,036.70 | 76.65 | 2.59% | 2,964.10 | 3,040.80 | 2,947.02 | 0.00 |
May 08 2024 | 2,960.05 | -49.20 | -1.64% | 3,001.15 | 3,023.70 | 2,935.95 | 0.00 |
May 07 2024 | 3,009.25 | -66.75 | -2.17% | 3,054.29 | 3,117.20 | 3,006.75 | 1.00 |
May 06 2024 | 3,076.00 | -46.70 | -1.50% | 3,139.36 | 3,193.20 | 3,053.25 | 1.00 |
May 05 2024 | 3,122.70 | 26.65 | 0.86% | 3,100.10 | 3,147.76 | 3,062.55 | 0.00 |
May 04 2024 | 3,096.05 | -4.06 | -0.13% | 3,093.25 | 3,147.10 | 3,087.95 | 0.00 |
May 03 2024 | 3,100.10 | 130.66 | 4.40% | 2,972.75 | 3,105.96 | 2,946.10 | 0.00 |
May 02 2024 | 2,969.44 | 19.49 | 0.66% | 2,959.80 | 2,991.22 | 2,882.65 | 0.00 |
May 01 2024 | 2,949.95 | -50.15 | -1.67% | 2,989.92 | 2,991.22 | 2,818.29 | 1.00 |
Apr 30 2024 | 3,000.10 | -218.56 | -6.79% | 3,203.30 | 3,229.60 | 2,945.40 | 1.00 |
Apr 29 2024 | 3,218.66 | -28.72 | -0.88% | 3,268.37 | 3,268.37 | 3,100.20 | 1.00 |
Apr 28 2024 | 3,247.38 | 2.48 | 0.08% | 3,242.20 | 3,334.63 | 3,240.90 | 1.00 |
Apr 27 2024 | 3,244.90 | 119.29 | 3.82% | 3,124.89 | 3,252.54 | 3,071.07 | 0.00 |
Apr 26 2024 | 3,125.61 | -38.99 | -1.23% | 3,142.10 | 3,143.66 | 3,096.29 | 0.00 |
Apr 25 2024 | 3,164.60 | 38.50 | 1.23% | 3,138.20 | 3,169.40 | 3,075.74 | 1.00 |
Apr 24 2024 | 3,126.10 | -82.89 | -2.58% | 3,204.50 | 3,269.50 | 3,121.30 | 0.00 |
Apr 23 2024 | 3,208.99 | 9.69 | 0.30% | 3,196.70 | 3,238.30 | 3,136.90 | 1.00 |
Apr 22 2024 | 3,199.30 | 63.70 | 2.03% | 3,128.60 | 3,208.40 | 3,123.60 | 0.00 |
Apr 21 2024 | 3,135.60 | -0.300 | -0.01% | 3,130.00 | 3,177.20 | 3,125.20 | 0.00 |
Apr 20 2024 | 3,135.90 | 84.80 | 2.78% | 3,032.90 | 3,157.70 | 3,018.60 | 0.00 |
Apr 19 2024 | 3,051.10 | -13.00 | -0.42% | 3,056.30 | 3,112.20 | 2,874.60 | 1.00 |
Apr 18 2024 | 3,064.10 | 80.60 | 2.70% | 2,978.30 | 3,100.10 | 2,939.30 | 1.00 |
Apr 17 2024 | 2,983.50 | -96.70 | -3.14% | 3,060.20 | 3,100.00 | 2,904.11 | 1.00 |
Apr 16 2024 | 3,080.20 | -24.20 | -0.78% | 3,064.50 | 3,100.10 | 2,976.00 | 1.00 |
Apr 15 2024 | 3,104.40 | -28.80 | -0.92% | 3,097.20 | 3,244.20 | 3,045.00 | 0.00 |
Apr 14 2024 | 3,133.20 | 129.60 | 4.31% | 2,989.92 | 3,141.60 | 2,895.60 | 1.00 |
Apr 13 2024 | 3,003.60 | -218.40 | -6.78% | 3,211.60 | 3,267.00 | 2,852.40 | 1.00 |
Apr 12 2024 | 3,222.00 | -257.80 | -7.41% | 3,494.90 | 3,522.00 | 3,183.02 | 1.00 |
Apr 11 2024 | 3,479.80 | -46.70 | -1.32% | 3,529.70 | 3,595.40 | 3,479.80 | 0.00 |
Apr 10 2024 | 3,526.50 | 49.50 | 1.42% | 3,507.00 | 3,529.70 | 3,413.20 | 1.00 |
Apr 09 2024 | 3,477.00 | -225.20 | -6.08% | 3,676.50 | 3,714.00 | 3,476.00 | 0.00 |
Apr 08 2024 | 3,702.20 | 258.60 | 7.51% | 3,427.50 | 3,706.50 | 3,405.00 | 1.00 |
Apr 07 2024 | 3,443.60 | 59.60 | 1.76% | 3,354.65 | 3,444.70 | 3,333.60 | 1.00 |
Apr 06 2024 | 3,384.00 | 64.50 | 1.94% | 3,327.00 | 3,394.50 | 3,309.30 | 1.00 |
Apr 05 2024 | 3,319.50 | 0.00 | 0.00% | 3,315.00 | 3,339.00 | 3,207.80 | 1.00 |
Apr 04 2024 | 3,319.50 | 29.21 | 0.89% | 3,316.50 | 3,364.50 | 3,271.50 | 0.00 |
Apr 03 2024 | 3,290.29 | 20.29 | 0.62% | 3,261.70 | 3,349.50 | 3,184.50 | 0.00 |
Apr 02 2024 | 3,270.00 | -149.02 | -4.36% | 3,413.90 | 3,414.00 | 3,201.00 | 1.00 |
Apr 01 2024 | 3,419.02 | -166.88 | -4.65% | 3,585.90 | 3,585.90 | 3,413.00 | 0.00 |
Mar 31 2024 | 3,585.90 | 105.20 | 3.02% | 3,501.00 | 3,598.50 | 3,489.20 | 1.00 |
Mar 30 2024 | 3,480.70 | -24.80 | -0.71% | 3,491.90 | 3,534.00 | 3,474.70 | 0.00 |
Mar 29 2024 | 3,505.50 | -52.50 | -1.48% | 3,558.00 | 3,579.18 | 3,464.90 | 1.00 |
Mar 28 2024 | 3,558.00 | 93.00 | 2.68% | 3,460.50 | 3,566.90 | 3,419.02 | 2.00 |
Mar 27 2024 | 3,465.00 | -115.50 | -3.23% | 3,547.75 | 3,630.00 | 3,417.00 | 1.00 |
Mar 26 2024 | 3,580.50 | -8.40 | -0.23% | 3,588.90 | 3,637.10 | 3,508.50 | 1.00 |
Mar 25 2024 | 3,588.90 | 158.10 | 4.61% | 3,420.00 | 3,636.40 | 3,368.10 | 2.00 |
Mar 24 2024 | 3,430.80 | 102.60 | 3.08% | 3,311.74 | 3,430.80 | 3,290.29 | 2.00 |
Mar 23 2024 | 3,328.20 | 32.11 | 0.97% | 3,314.00 | 3,404.97 | 3,268.83 | 1.00 |
Mar 22 2024 | 3,296.09 | -198.11 | -5.67% | 3,494.20 | 3,535.20 | 3,247.38 | 1.00 |
Mar 21 2024 | 3,494.20 | 4.50 | 0.13% | 3,484.90 | 3,535.63 | 3,388.40 | 1.00 |
Mar 20 2024 | 3,489.70 | 325.80 | 10.30% | 3,158.70 | 3,499.70 | 3,066.90 | 2.00 |
Mar 19 2024 | 3,163.90 | -356.20 | -10.12% | 3,507.60 | 3,535.63 | 3,146.40 | 4.00 |
Mar 18 2024 | 3,520.10 | -116.10 | -3.19% | 3,645.50 | 3,645.50 | 3,440.47 | 1.00 |
Mar 17 2024 | 3,636.20 | 90.90 | 2.56% | 3,513.70 | 3,674.40 | 3,419.02 | 1.00 |
Mar 16 2024 | 3,545.30 | -196.20 | -5.24% | 3,723.70 | 3,769.20 | 3,504.84 | 1.00 |
Mar 15 2024 | 3,741.50 | -116.40 | -3.02% | 3,845.30 | 3,905.83 | 3,569.20 | 1.00 |
Mar 14 2024 | 3,857.90 | 288.70 | 8.09% | 3,547.75 | 3,941.30 | 3,547.75 | 0.00 |
Mar 13 2024 | 3,569.20 | -397.30 | -10.02% | 3,992.94 | 3,992.94 | 3,569.20 | 0.00 |
Mar 12 2024 | 3,966.50 | -43.40 | -1.08% | 4,029.90 | 4,036.49 | 3,954.80 | 0.00 |
Mar 11 2024 | 4,009.90 | 176.00 | 4.59% | 3,833.90 | 4,052.60 | 3,747.90 | 2.00 |
Mar 10 2024 | 3,833.90 | -33.10 | -0.86% | 3,866.40 | 3,927.61 | 3,783.75 | 1.00 |
Mar 09 2024 | 3,867.00 | -10.40 | -0.27% | 3,877.30 | 3,949.38 | 3,835.80 | 1.00 |
Mar 08 2024 | 3,877.40 | 39.90 | 1.04% | 3,841.30 | 3,949.38 | 3,827.80 | 1.00 |
Mar 07 2024 | 3,837.50 | 38.20 | 1.01% | 3,810.20 | 3,914.70 | 3,740.84 | 2.00 |
Mar 06 2024 | 3,799.30 | 263.67 | 7.46% | 3,534.20 | 3,884.06 | 3,484.20 | 1.00 |
Mar 05 2024 | 3,535.63 | -54.67 | -1.52% | 3,598.90 | 3,795.40 | 3,326.80 | 2.00 |
Mar 04 2024 | 3,590.30 | 133.40 | 3.86% | 3,448.20 | 3,615.50 | 3,440.47 | 2.00 |
Mar 03 2024 | 3,456.90 | 72.40 | 2.14% | 3,384.50 | 3,456.90 | 3,359.40 | 2.00 |
Mar 02 2024 | 3,384.50 | -31.80 | -0.93% | 3,426.75 | 3,448.53 | 3,371.40 | 2.00 |
Mar 01 2024 | 3,416.30 | 81.80 | 2.45% | 3,341.60 | 3,448.53 | 3,324.70 | 2.00 |
Feb 29 2024 | 3,334.50 | -43.50 | -1.29% | 3,362.40 | 3,513.86 | 3,290.29 | 1.00 |
Feb 28 2024 | 3,378.00 | 145.20 | 4.49% | 3,244.40 | 3,426.75 | 3,232.40 | 2.00 |
Feb 27 2024 | 3,232.80 | 66.40 | 2.10% | 3,166.40 | 3,274.31 | 3,155.10 | 1.00 |
Feb 26 2024 | 3,166.40 | 50.20 | 1.61% | 3,094.50 | 3,187.21 | 3,030.70 | 1.00 |
Feb 25 2024 | 3,116.20 | 136.20 | 4.57% | 2,980.00 | 3,121.88 | 2,962.90 | 2.00 |
Feb 24 2024 | 2,980.00 | 75.89 | 2.61% | 2,945.80 | 2,980.00 | 2,904.11 | 2.00 |
Feb 23 2024 | 2,904.11 | -74.19 | -2.49% | 2,993.60 | 3,013.00 | 2,882.65 | 3.00 |
Feb 22 2024 | 2,978.30 | 8.86 | 0.30% | 2,969.44 | 3,017.70 | 2,925.56 | 3.00 |