Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
WETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.58 | -0.11 | -6.51% | 1.76 | 1.76 | 1.57 | 40,410 |
| May 24 2024 | 1.69 | -0.09 | -5.06% | 1.73 | 1.7778 | 1.68 | 30,838 |
| May 23 2024 | 1.78 | -0.03 | -1.66% | 1.81 | 1.84 | 1.75 | 58,809 |
| May 22 2024 | 1.81 | -0.08 | -4.23% | 1.88 | 1.88 | 1.75 | 39,628 |
| May 21 2024 | 1.89 | -0.15 | -7.35% | 2.05 | 2.10 | 1.81 | 61,096 |
| May 20 2024 | 2.04 | -0.21 | -9.33% | 2.17 | 2.2391 | 1.86 | 187,008 |
| May 17 2024 | 2.25 | 0.37 | 19.68% | 1.99 | 2.3399 | 1.92 | 418,278 |
| May 16 2024 | 1.88 | 0.45 | 31.47% | 1.53 | 1.88 | 1.52 | 479,652 |
| May 15 2024 | 1.43 | 0.13 | 10.00% | 1.36 | 1.43 | 1.30 | 135,970 |
| May 14 2024 | 1.30 | 0.16 | 14.04% | 1.15 | 1.4297 | 1.15 | 242,645 |
| May 13 2024 | 1.14 | -0.15 | -11.63% | 1.30 | 1.37 | 1.13 | 200,746 |
| May 10 2024 | 1.29 | -0.04 | -3.01% | 1.37 | 1.37 | 1.21 | 120,328 |
| May 09 2024 | 1.33 | -0.04 | -2.92% | 1.37 | 1.45 | 1.31 | 147,310 |
| May 08 2024 | 1.37 | -0.04 | -2.84% | 1.48 | 1.4985 | 1.27 | 228,400 |
| May 07 2024 | 1.41 | -0.08 | -5.37% | 1.49 | 1.5499 | 1.40 | 153,689 |
| May 06 2024 | 1.49 | -0.11 | -6.92% | 1.69 | 2.1399 | 1.38 | 369,591 |
| May 03 2024 | 1.6008 | -0.12 | -7.03% | 1.80 | 1.80 | 1.57 | 56,138 |
| May 02 2024 | 1.7219 | -0.18 | -9.32% | 1.94 | 1.9925 | 1.70 | 83,677 |
| May 01 2024 | 1.8988 | -0.05 | -2.63% | 1.97 | 2.00 | 1.85 | 65,497 |
| Apr 30 2024 | 1.95 | -0.04 | -2.00% | 1.93 | 2.0418 | 1.85 | 83,500 |
| Apr 29 2024 | 1.9898 | -0.01 | -0.26% | 2.10 | 2.2813 | 1.95 | 107,182 |
| Apr 26 2024 | 1.995 | -0.27 | -11.92% | 2.23 | 2.2893 | 1.95 | 122,218 |
| Apr 25 2024 | 2.265 | -0.11 | -4.43% | 2.40 | 2.55 | 2.25 | 142,860 |
| Apr 24 2024 | 2.37 | -0.35 | -12.87% | 2.72 | 2.78 | 2.24 | 182,473 |
| Apr 23 2024 | 2.72 | 0.32 | 13.33% | 2.43 | 2.83 | 2.43 | 170,919 |
| Apr 22 2024 | 2.40 | 0.37 | 18.23% | 1.97 | 2.60 | 1.97 | 484,866 |
| Apr 19 2024 | 2.03 | 0.00 | 0.00% | 2.10 | 2.29 | 1.96 | 268,609 |
| Apr 18 2024 | 2.03 | -0.04 | -1.69% | 2.00 | 2.0999 | 1.93 | 72,469 |
| Apr 17 2024 | 2.065 | 0.03 | 1.26% | 1.95 | 2.12 | 1.91 | 173,349 |
| Apr 16 2024 | 2.0394 | 0.03 | 1.46% | 1.91 | 2.13 | 1.91 | 90,391 |
| Apr 15 2024 | 2.01 | -0.07 | -3.33% | 2.01 | 2.20 | 1.70 | 1,016,883 |
| Apr 12 2024 | 2.0792 | 0.08 | 3.96% | 1.94 | 2.12 | 1.91 | 48,414 |
| Apr 11 2024 | 2.00 | 0.13 | 6.95% | 1.88 | 2.25 | 1.81 | 85,326 |
| Apr 10 2024 | 1.87 | -0.14 | -6.73% | 1.94 | 2.06 | 1.80 | 45,870 |
| Apr 09 2024 | 2.005 | 0.04 | 2.04% | 1.99 | 2.10 | 1.94 | 33,848 |
| Apr 08 2024 | 1.965 | -0.09 | -4.15% | 2.075 | 2.075 | 1.92 | 19,423 |
| Apr 05 2024 | 2.05 | -0.02 | -0.97% | 2.03 | 2.10 | 2.00 | 19,554 |
| Apr 04 2024 | 2.07 | 0.00 | 0.00% | 2.00 | 2.13 | 1.90 | 46,840 |
| Apr 03 2024 | 2.07 | -0.01 | -0.48% | 2.11 | 2.17 | 2.06 | 88,441 |
| Apr 02 2024 | 2.08 | -0.04 | -1.89% | 2.09 | 2.1755 | 2.05 | 41,971 |
| Apr 01 2024 | 2.12 | -0.13 | -5.78% | 2.25 | 2.25 | 2.0613 | 72,391 |
| Mar 28 2024 | 2.25 | -0.01 | -0.44% | 2.07 | 2.27 | 2.07 | 104,408 |
| Mar 27 2024 | 2.26 | -1.12 | -33.14% | 2.45 | 2.58 | 1.67 | 1,171,636 |
| Mar 26 2024 | 3.38 | -0.67 | -16.54% | 3.91 | 4.01 | 3.00 | 187,155 |
| Mar 25 2024 | 4.05 | -0.04 | -0.98% | 4.16 | 4.40 | 3.75 | 175,515 |
| Mar 22 2024 | 4.09 | -0.52 | -11.28% | 4.60 | 4.61 | 3.85 | 139,493 |
| Mar 21 2024 | 4.61 | 0.21 | 4.77% | 4.52 | 4.64 | 4.1251 | 179,752 |
| Mar 20 2024 | 4.40 | 0.07 | 1.62% | 4.26 | 4.4405 | 4.26 | 91,732 |
| Mar 19 2024 | 4.33 | -0.47 | -9.79% | 4.98 | 4.98 | 4.05 | 178,815 |
| Mar 18 2024 | 4.80 | 0.36 | 8.11% | 4.42 | 5.10 | 4.32 | 402,520 |
| Mar 15 2024 | 4.44 | -0.12 | -2.63% | 4.25 | 4.65 | 4.0001 | 313,841 |
| Mar 14 2024 | 4.56 | 0.48 | 11.76% | 4.30 | 4.5999 | 4.15 | 263,654 |
| Mar 13 2024 | 4.08 | 0.33 | 8.80% | 3.76 | 4.13 | 3.76 | 144,783 |
| Mar 12 2024 | 3.75 | -0.06 | -1.57% | 4.01 | 4.08 | 3.58 | 146,650 |
| Mar 11 2024 | 3.81 | -0.27 | -6.62% | 4.12 | 4.60 | 3.70 | 318,853 |
| Mar 08 2024 | 4.08 | 0.20 | 5.15% | 3.80 | 4.7076 | 3.80 | 352,914 |
| Mar 07 2024 | 3.88 | -0.04 | -1.02% | 3.92 | 4.38 | 3.41 | 336,640 |
| Mar 06 2024 | 3.92 | -0.18 | -4.39% | 4.00 | 4.10 | 3.82 | 164,469 |
| Mar 05 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.39 | 3.92 | 104,613 |
| Mar 04 2024 | 4.10 | 0.12 | 3.02% | 4.05 | 4.15 | 3.70 | 261,308 |
| Mar 01 2024 | 3.98 | 0.01 | 0.25% | 3.97 | 4.05 | 3.53 | 345,059 |
| Feb 29 2024 | 3.97 | 0.41 | 11.52% | 3.66 | 3.97 | 3.50 | 284,727 |
