ETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 2,944.92 | -89.57 | -2.95% | 3,034.20 | 3,041.00 | 2,922.50 | 90,549.00 |
May 15 2024 | 3,034.49 | 151.93 | 5.27% | 2,886.81 | 3,041.58 | 2,864.01 | 87,584.00 |
May 14 2024 | 2,882.56 | -67.28 | -2.28% | 2,947.17 | 2,960.99 | 2,861.01 | 73,531.00 |
May 13 2024 | 2,949.84 | 20.44 | 0.70% | 2,934.13 | 2,996.80 | 2,863.81 | 92,259.00 |
May 12 2024 | 2,929.40 | 16.05 | 0.55% | 2,913.54 | 2,955.30 | 2,901.60 | 35,514.00 |
May 11 2024 | 2,913.35 | 3.16 | 0.11% | 2,910.60 | 2,946.26 | 2,886.39 | 39,694.00 |
May 10 2024 | 2,910.19 | -126.35 | -4.16% | 3,032.23 | 3,053.92 | 2,876.01 | 88,999.00 |
May 09 2024 | 3,036.54 | 30.51 | 1.01% | 2,975.80 | 3,059.58 | 2,950.85 | 57,458.00 |
May 08 2024 | 3,006.03 | 0.00 | 0.00% | 3,006.03 | 3,006.03 | 3,006.03 | 0.00 |
May 07 2024 | 3,006.03 | -56.19 | -1.83% | 3,066.75 | 3,130.32 | 2,998.70 | 95,714.00 |
May 06 2024 | 3,062.22 | -73.64 | -2.35% | 3,139.83 | 3,221.97 | 3,046.00 | 104,424.00 |
May 05 2024 | 3,135.86 | 18.86 | 0.61% | 3,118.59 | 3,172.58 | 3,071.51 | 59,932.00 |
May 04 2024 | 3,117.00 | 15.02 | 0.48% | 3,099.63 | 3,168.68 | 3,092.43 | 65,820.00 |
May 03 2024 | 3,101.98 | 114.98 | 3.85% | 2,987.79 | 3,126.78 | 2,958.15 | 115,630.00 |
May 02 2024 | 2,987.00 | 13.80 | 0.46% | 2,974.09 | 3,015.00 | 2,892.44 | 136,355.00 |
May 01 2024 | 2,973.20 | -40.44 | -1.34% | 3,014.62 | 3,023.79 | 2,816.15 | 208,635.00 |
Apr 30 2024 | 3,013.64 | -202.32 | -6.29% | 3,212.41 | 3,251.40 | 2,920.69 | 205,464.00 |
Apr 29 2024 | 3,215.96 | -47.09 | -1.44% | 3,269.19 | 3,287.51 | 3,115.22 | 141,455.00 |
Apr 28 2024 | 3,263.05 | 8.05 | 0.25% | 3,257.94 | 3,367.84 | 3,250.04 | 111,187.00 |
Apr 27 2024 | 3,255.00 | 123.80 | 3.95% | 3,132.80 | 3,285.58 | 3,067.16 | 101,674.00 |
Apr 26 2024 | 3,131.20 | -25.10 | -0.80% | 3,156.91 | 3,168.40 | 3,102.04 | 73,769.00 |
Apr 25 2024 | 3,156.30 | -63.78 | -1.98% | 3,139.03 | 3,191.70 | 3,072.00 | 226,522.00 |
Apr 24 2024 | 3,220.08 | 0.00 | 0.00% | 3,220.08 | 3,220.08 | 3,220.08 | 0.00 |
Apr 23 2024 | 3,220.08 | 19.46 | 0.61% | 3,198.48 | 3,264.00 | 3,151.77 | 79,434.00 |
Apr 22 2024 | 3,200.62 | 53.84 | 1.71% | 3,147.93 | 3,236.83 | 3,128.96 | 86,549.00 |
Apr 21 2024 | 3,146.78 | -9.43 | -0.30% | 3,144.04 | 3,197.15 | 3,116.20 | 59,176.00 |
Apr 20 2024 | 3,156.21 | 99.34 | 3.25% | 3,051.79 | 3,172.00 | 3,017.82 | 62,299.00 |
Apr 19 2024 | 3,056.87 | -7.64 | -0.25% | 3,061.53 | 3,129.30 | 2,864.61 | 222,851.00 |
Apr 18 2024 | 3,064.51 | 79.12 | 2.65% | 2,981.54 | 3,094.20 | 2,952.24 | 134,639.00 |
Apr 17 2024 | 2,985.39 | -97.57 | -3.16% | 3,078.39 | 3,123.99 | 2,914.00 | 174,549.00 |
Apr 16 2024 | 3,082.96 | -16.69 | -0.54% | 3,098.43 | 3,126.64 | 2,986.00 | 187,023.00 |
Apr 15 2024 | 3,099.65 | -54.13 | -1.72% | 3,143.79 | 3,278.18 | 3,022.81 | 202,612.00 |
Apr 14 2024 | 3,153.78 | 151.98 | 5.06% | 3,015.47 | 3,174.47 | 2,903.59 | 272,721.00 |
Apr 13 2024 | 3,001.80 | -239.24 | -7.38% | 3,229.83 | 3,302.11 | 2,791.53 | 412,950.00 |
Apr 12 2024 | 3,241.04 | -262.17 | -7.48% | 3,504.99 | 3,552.80 | 3,060.00 | 272,061.00 |
Apr 11 2024 | 3,503.21 | -40.13 | -1.13% | 3,538.51 | 3,617.79 | 3,473.87 | 100,565.00 |
Apr 10 2024 | 3,543.34 | 36.74 | 1.05% | 3,503.21 | 3,564.18 | 3,410.00 | 142,892.00 |
Apr 09 2024 | 3,506.60 | -188.40 | -5.10% | 3,701.19 | 3,726.72 | 3,451.54 | 165,540.00 |
Apr 08 2024 | 3,695.00 | 240.79 | 6.97% | 3,446.80 | 3,730.72 | 3,407.51 | 173,845.00 |
Apr 07 2024 | 3,454.21 | 100.57 | 3.00% | 3,354.21 | 3,459.41 | 3,343.78 | 79,986.00 |
Apr 06 2024 | 3,353.64 | 35.84 | 1.08% | 3,315.81 | 3,398.59 | 3,306.44 | 47,437.00 |
Apr 05 2024 | 3,317.80 | -10.99 | -0.33% | 3,322.50 | 3,349.94 | 3,207.14 | 136,956.00 |
Apr 04 2024 | 3,328.79 | 18.39 | 0.56% | 3,305.14 | 3,443.98 | 3,251.00 | 147,173.00 |
Apr 03 2024 | 3,310.40 | 34.14 | 1.04% | 3,280.01 | 3,367.60 | 3,201.36 | 147,784.00 |
Apr 02 2024 | 3,276.26 | -226.75 | -6.47% | 3,504.52 | 3,505.94 | 3,210.40 | 208,708.00 |
Apr 01 2024 | 3,503.01 | -144.98 | -3.97% | 3,639.62 | 3,645.68 | 3,413.01 | 156,205.00 |
Mar 31 2024 | 3,647.99 | 141.96 | 4.05% | 3,505.18 | 3,655.63 | 3,504.81 | 78,751.00 |
Mar 30 2024 | 3,506.03 | -3.98 | -0.11% | 3,506.38 | 3,565.68 | 3,485.09 | 64,884.00 |
Mar 29 2024 | 3,510.01 | -50.01 | -1.40% | 3,560.93 | 3,584.38 | 3,473.05 | 92,441.00 |
Mar 28 2024 | 3,560.02 | 57.78 | 1.65% | 3,499.40 | 3,611.63 | 3,465.00 | 106,532.00 |
Mar 27 2024 | 3,502.24 | -84.91 | -2.37% | 3,585.81 | 3,667.11 | 3,460.40 | 152,050.00 |
Mar 26 2024 | 3,587.15 | -3.25 | -0.09% | 3,586.41 | 3,679.00 | 3,541.97 | 122,860.00 |
Mar 25 2024 | 3,590.40 | 135.23 | 3.91% | 3,445.29 | 3,661.29 | 3,420.01 | 142,865.00 |
Mar 24 2024 | 3,455.17 | 119.37 | 3.58% | 3,333.01 | 3,472.49 | 3,299.71 | 97,524.00 |
Mar 23 2024 | 3,335.80 | 0.830 | 0.02% | 3,325.92 | 3,423.48 | 3,270.44 | 100,212.00 |
Mar 22 2024 | 3,334.97 | -158.44 | -4.54% | 3,491.68 | 3,542.32 | 3,248.00 | 212,243.00 |
Mar 21 2024 | 3,493.41 | -20.19 | -0.57% | 3,507.80 | 3,586.48 | 3,411.71 | 192,516.00 |
Mar 20 2024 | 3,513.60 | 352.11 | 11.14% | 3,176.05 | 3,535.66 | 3,055.00 | 369,977.00 |
Mar 19 2024 | 3,161.49 | -357.49 | -10.16% | 3,522.60 | 3,548.00 | 3,150.15 | 380,540.00 |
Mar 18 2024 | 3,518.98 | -125.76 | -3.45% | 3,635.35 | 3,642.60 | 3,452.30 | 172,060.00 |
Mar 17 2024 | 3,644.74 | 118.08 | 3.35% | 3,540.00 | 3,679.49 | 3,412.80 | 199,666.00 |
Mar 16 2024 | 3,526.66 | -209.51 | -5.61% | 3,736.34 | 3,781.65 | 3,467.71 | 160,152.00 |
Mar 15 2024 | 3,736.17 | -267.53 | -6.68% | 3,886.79 | 3,934.54 | 3,566.00 | 286,291.00 |
Mar 14 2024 | 4,003.70 | 0.00 | 0.00% | 4,003.70 | 4,003.70 | 4,003.70 | 0.00 |
Mar 13 2024 | 4,003.70 | 23.61 | 0.59% | 3,976.67 | 4,081.25 | 3,931.20 | 140,666.00 |
Mar 12 2024 | 3,980.09 | -85.50 | -2.10% | 4,068.35 | 4,092.66 | 3,828.45 | 226,109.00 |
Mar 11 2024 | 4,065.59 | 187.99 | 4.85% | 3,877.66 | 4,089.00 | 3,745.01 | 213,510.00 |
Mar 10 2024 | 3,877.60 | -5.39 | -0.14% | 3,903.95 | 3,964.15 | 3,791.42 | 103,299.00 |
Mar 09 2024 | 3,882.99 | 0.00 | 0.00% | 3,882.99 | 3,882.99 | 3,882.99 | 0.00 |
Mar 08 2024 | 3,882.99 | 12.82 | 0.33% | 3,869.87 | 3,995.00 | 3,819.35 | 176,192.00 |
Mar 07 2024 | 3,870.17 | 54.91 | 1.44% | 3,821.56 | 3,933.44 | 3,734.98 | 123,880.00 |
Mar 06 2024 | 3,815.26 | 265.09 | 7.47% | 3,559.58 | 3,903.40 | 3,499.00 | 256,258.00 |
Mar 05 2024 | 3,550.17 | -76.24 | -2.10% | 3,623.36 | 3,821.99 | 3,193.20 | 420,220.00 |
Mar 04 2024 | 3,626.41 | 137.02 | 3.93% | 3,482.59 | 3,640.88 | 3,420.00 | 189,326.00 |
Mar 03 2024 | 3,489.39 | 68.14 | 1.99% | 3,418.07 | 3,493.00 | 3,360.26 | 117,177.00 |
Mar 02 2024 | 3,421.25 | -11.34 | -0.33% | 3,430.01 | 3,460.66 | 3,386.95 | 102,561.00 |
Mar 01 2024 | 3,432.59 | 90.90 | 2.72% | 3,343.65 | 3,450.00 | 3,339.17 | 135,308.00 |
Feb 29 2024 | 3,341.69 | -41.99 | -1.24% | 3,379.01 | 3,523.80 | 3,300.00 | 227,482.00 |
Feb 28 2024 | 3,383.68 | 140.07 | 4.32% | 3,242.99 | 3,489.59 | 3,202.35 | 299,089.00 |
Feb 27 2024 | 3,243.61 | 67.17 | 2.11% | 3,176.70 | 3,288.59 | 3,164.28 | 204,117.00 |
Feb 26 2024 | 3,176.44 | 63.02 | 2.02% | 3,110.00 | 3,196.28 | 3,036.20 | 175,902.00 |
Feb 25 2024 | 3,113.42 | 121.30 | 4.05% | 2,993.73 | 3,125.32 | 2,983.89 | 140,686.00 |
Feb 24 2024 | 2,992.12 | 70.29 | 2.41% | 2,925.66 | 3,006.73 | 2,906.00 | 66,879.00 |
Feb 23 2024 | 2,921.83 | -50.85 | -1.71% | 2,973.97 | 2,993.75 | 2,906.02 | 116,419.00 |
Feb 22 2024 | 2,972.68 | 3.46 | 0.12% | 2,965.78 | 3,037.61 | 2,906.50 | 197,708.00 |
Feb 21 2024 | 2,969.22 | -45.04 | -1.49% | 3,014.65 | 3,018.89 | 2,868.00 | 189,780.00 |
Feb 20 2024 | 3,014.26 | 71.03 | 2.41% | 2,945.91 | 3,034.26 | 2,871.82 | 213,126.00 |
Feb 19 2024 | 2,943.23 | 64.98 | 2.26% | 2,879.95 | 2,985.82 | 2,856.04 | 145,692.00 |
Feb 18 2024 | 2,878.25 | 92.86 | 3.33% | 2,785.90 | 2,896.50 | 2,762.13 | 90,449.00 |
Feb 17 2024 | 2,785.39 | -16.35 | -0.58% | 2,800.06 | 2,804.35 | 2,718.17 | 70,307.00 |