USTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 0.00000585 | -0.00000001 | -0.17% | 0.00000574 | 0.00000585 | 0.00000571 | 0.00 |
Apr 28 2024 | 0.00000586 | -0.00000006 | -1.01% | 0.00000583 | 0.00000745 | 0.00000520 | 0.00 |
Apr 27 2024 | 0.00000592 | -0.00000005 | -0.84% | 0.00000611 | 0.00000614 | 0.00000564 | 0.00 |
Apr 26 2024 | 0.00000597 | 0.00000010 | 1.70% | 0.00000572 | 0.00000749 | 0.00000572 | 0.00 |
Apr 25 2024 | 0.00000587 | -0.00000013 | -2.17% | 0.00000599 | 0.00000599 | 0.00000587 | 0.00 |
Apr 24 2024 | 0.00000600 | -0.00000001 | -0.17% | 0.00000610 | 0.00000610 | 0.00000584 | 0.00 |
Apr 23 2024 | 0.00000601 | -0.00000007 | -1.15% | 0.00000616 | 0.00000641 | 0.00000592 | 0.00 |
Apr 22 2024 | 0.00000608 | -0.00000020 | -3.18% | 0.00000619 | 0.00000619 | 0.00000605 | 0.00 |
Apr 21 2024 | 0.00000628 | -0.00000041 | -6.13% | 0.00000665 | 0.00000670 | 0.00000603 | 0.00 |
Apr 20 2024 | 0.00000669 | 0.00000100 | 17.99% | 0.00000567 | 0.00000691 | 0.00000566 | 1.00 |
Apr 19 2024 | 0.00000556 | -0.00000011 | -1.94% | 0.00000572 | 0.00000575 | 0.00000545 | 0.00 |
Apr 18 2024 | 0.00000567 | -0.00000008 | -1.39% | 0.00000559 | 0.00000567 | 0.00000544 | 0.00 |
Apr 17 2024 | 0.00000575 | 0.00000011 | 1.95% | 0.00000574 | 0.00000575 | 0.00000574 | 0.00 |
Apr 16 2024 | 0.00000564 | 0.00000017 | 3.11% | 0.00000548 | 0.00000564 | 0.00000540 | 0.00 |
Apr 15 2024 | 0.00000547 | -0.00000025 | -4.37% | 0.00000561 | 0.00000561 | 0.00000547 | 0.00 |
Apr 14 2024 | 0.00000572 | 0.00000003 | 0.53% | 0.00000581 | 0.00000769 | 0.00000462 | 1.00 |
Apr 13 2024 | 0.00000569 | -0.00000044 | -7.18% | 0.00000626 | 0.00000642 | 0.00000569 | 0.00 |
Apr 12 2024 | 0.00000613 | -0.00000072 | -10.51% | 0.00000671 | 0.00000701 | 0.00000597 | 1.00 |
Apr 11 2024 | 0.00000685 | -0.00000009 | -1.30% | 0.00000690 | 0.00000690 | 0.00000685 | 0.00 |
Apr 10 2024 | 0.00000694 | -0.00000007 | -1.00% | 0.00000647 | 0.00000701 | 0.00000647 | 0.00 |
Apr 09 2024 | 0.00000701 | 0.00 | 0.00% | 0.00000683 | 0.00000708 | 0.00000683 | 0.00 |
Apr 08 2024 | 0.00000701 | -0.00000079 | -10.13% | 0.00000788 | 0.00000788 | 0.00000695 | 0.00 |
Apr 07 2024 | 0.00000780 | 0.00000014 | 1.83% | 0.00000747 | 0.00000819 | 0.00000747 | 0.00 |
Apr 06 2024 | 0.00000766 | 0.00000017 | 2.27% | 0.00000723 | 0.00000822 | 0.00000723 | 0.00 |
Apr 05 2024 | 0.00000749 | 0.00000007 | 0.94% | 0.00000729 | 0.00000776 | 0.00000729 | 0.00 |
Apr 04 2024 | 0.00000742 | 0.00000020 | 2.77% | 0.00000724 | 0.00000753 | 0.00000724 | 0.00 |
Apr 03 2024 | 0.00000722 | -0.00000050 | -6.48% | 0.00000727 | 0.00000740 | 0.00000722 | 0.00 |
Apr 02 2024 | 0.00000772 | 0.00000008 | 1.05% | 0.00000772 | 0.00000772 | 0.00000772 | 0.00 |
Apr 01 2024 | 0.00000764 | -0.00000010 | -1.29% | 0.00000772 | 0.00000828 | 0.00000754 | 0.00 |
Mar 31 2024 | 0.00000774 | -0.00000006 | -0.77% | 0.00000766 | 0.00000774 | 0.00000701 | 0.00 |
Mar 30 2024 | 0.00000780 | 0.00000071 | 10.01% | 0.00000769 | 0.00000783 | 0.00000727 | 1.00 |
Mar 29 2024 | 0.00000709 | -0.00000100 | -12.30% | 0.00000811 | 0.00000811 | 0.00000709 | 0.00 |
Mar 28 2024 | 0.00000813 | 0.00000009 | 1.12% | 0.00000761 | 0.00000964 | 0.00000650 | 1.00 |
Mar 27 2024 | 0.00000804 | -0.00000011 | -1.35% | 0.00000804 | 0.00000804 | 0.00000804 | 0.00 |
Mar 26 2024 | 0.00000815 | -0.00000008 | -0.97% | 0.00000847 | 0.00000851 | 0.00000203 | 1.00 |
Mar 25 2024 | 0.00000823 | -0.00000020 | -2.37% | 0.00000851 | 0.00000872 | 0.00000772 | 0.00 |
Mar 24 2024 | 0.00000843 | 0.00000025 | 3.06% | 0.00000857 | 0.00000882 | 0.00000772 | 1.00 |
Mar 23 2024 | 0.00000818 | -0.00000032 | -3.76% | 0.00000902 | 0.00000926 | 0.00000818 | 0.00 |
Mar 22 2024 | 0.00000850 | 0.00000064 | 8.14% | 0.00000800 | 0.00000850 | 0.00000793 | 0.00 |
Mar 21 2024 | 0.00000786 | 0.00000055 | 7.52% | 0.00000744 | 0.00000808 | 0.00000719 | 2.00 |
Mar 20 2024 | 0.00000731 | -0.00000066 | -8.28% | 0.00000731 | 0.00000731 | 0.00000731 | 0.00 |
Mar 19 2024 | 0.00000797 | -0.00000042 | -5.01% | 0.00000774 | 0.00000797 | 0.00000774 | 0.00 |
Mar 18 2024 | 0.00000839 | 0.00 | 0.00% | 0.00000839 | 0.00000839 | 0.00000839 | 0.00 |
Mar 17 2024 | 0.00000839 | 0.00000048 | 6.07% | 0.00000795 | 0.00000839 | 0.00000795 | 0.00 |
Mar 16 2024 | 0.00000791 | -0.00000015 | -1.86% | 0.00000784 | 0.00000791 | 0.00000784 | 0.00 |
Mar 15 2024 | 0.00000806 | -0.00000039 | -4.62% | 0.00000856 | 0.00000861 | 0.00000773 | 1.00 |
Mar 14 2024 | 0.00000845 | 0.00 | 0.00% | 0.00000845 | 0.00000845 | 0.00000845 | 0.00 |
Mar 13 2024 | 0.00000845 | -0.00000012 | -1.40% | 0.00000813 | 0.00000872 | 0.00000727 | 1.00 |
Mar 12 2024 | 0.00000857 | 0.00000070 | 8.89% | 0.00000879 | 0.00000888 | 0.00000800 | 1.00 |
Mar 11 2024 | 0.00000787 | -0.00000049 | -5.86% | 0.00000881 | 0.00000892 | 0.00000787 | 0.00 |
Mar 10 2024 | 0.00000836 | 0.00 | 0.00% | 0.00000865 | 0.00000875 | 0.00000819 | 1.00 |
Mar 09 2024 | 0.00000836 | -0.00000030 | -3.46% | 0.00000915 | 0.00000949 | 0.00000831 | 1.00 |
Mar 08 2024 | 0.00000866 | -0.00000036 | -3.99% | 0.00000880 | 0.00000982 | 0.00000803 | 3.00 |
Mar 07 2024 | 0.00000902 | -0.00000002 | -0.22% | 0.00000886 | 0.00000967 | 0.00000836 | 1.00 |
Mar 06 2024 | 0.00000904 | -0.00000089 | -8.96% | 0.00000876 | 0.00001 | 0.00000374 | 4.00 |
Mar 05 2024 | 0.00000993 | -0.00000071 | -6.67% | 0.000011 | 0.000012 | 0.00000975 | 13.00 |
Mar 04 2024 | 0.000011 | -0.00000088 | -7.64% | 0.000011 | 0.000012 | 0.00000756 | 3.00 |
Mar 03 2024 | 0.000012 | 0.00000012 | 1.05% | 0.000011 | 0.000012 | 0.00001 | 1.00 |
Mar 02 2024 | 0.000011 | 0.00000100 | 9.80% | 0.000011 | 0.000012 | 0.000011 | 2.00 |
Mar 01 2024 | 0.00001 | -0.00000053 | -4.94% | 0.00000947 | 0.00001 | 0.00000947 | 0.00 |
Feb 29 2024 | 0.000011 | 0.00000011 | 1.04% | 0.00001 | 0.000011 | 0.00001 | 0.00 |
Feb 28 2024 | 0.000011 | -0.00000026 | -2.39% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
Feb 27 2024 | 0.000011 | -0.00000027 | -2.42% | 0.000011 | 0.000013 | 0.00000803 | 1.00 |
Feb 26 2024 | 0.000011 | -0.00000200 | -15.77% | 0.000013 | 0.000013 | 0.000011 | 0.00 |
Feb 25 2024 | 0.000013 | 0.00000200 | 18.60% | 0.000011 | 0.000013 | 0.00000997 | 1.00 |
Feb 24 2024 | 0.000011 | 0.00000006 | 0.56% | 0.000011 | 0.000011 | 0.00001 | 0.00 |
Feb 23 2024 | 0.000011 | 0.00000052 | 5.11% | 0.00001 | 0.000011 | 0.00000870 | 1.00 |
Feb 22 2024 | 0.00001 | -0.00000025 | -2.40% | 0.00001 | 0.000011 | 0.00000894 | 0.00 |
Feb 21 2024 | 0.00001 | -0.00000010 | -0.95% | 0.000011 | 0.000011 | 0.00001 | 0.00 |
Feb 20 2024 | 0.000011 | -0.00000055 | -4.97% | 0.000011 | 0.000012 | 0.00001 | 0.00 |
Feb 19 2024 | 0.000011 | 0.00000007 | 0.64% | 0.000011 | 0.000012 | 0.000011 | 1.00 |
Feb 18 2024 | 0.000011 | -0.00000051 | -4.43% | 0.000011 | 0.000011 | 0.00000699 | 2.00 |
Feb 17 2024 | 0.000012 | -0.00000039 | -3.28% | 0.000012 | 0.000012 | 0.000011 | 0.00 |
Feb 16 2024 | 0.000012 | -0.00000021 | -1.73% | 0.000011 | 0.000012 | 0.000011 | 1.00 |
Feb 15 2024 | 0.000012 | 0.00000300 | 31.38% | 0.00000924 | 0.000014 | 0.00000924 | 5.00 |
Feb 14 2024 | 0.00000956 | -0.00000015 | -1.54% | 0.00000974 | 0.00000994 | 0.00000870 | 1.00 |
Feb 13 2024 | 0.00000971 | -0.00000015 | -1.52% | 0.00001 | 0.00001 | 0.00000937 | 0.00 |
Feb 12 2024 | 0.00000986 | -0.00000064 | -6.10% | 0.00001 | 0.00001 | 0.00000947 | 0.00 |
Feb 11 2024 | 0.000011 | -0.00000071 | -6.33% | 0.000011 | 0.000011 | 0.00000953 | 2.00 |
Feb 10 2024 | 0.000011 | 0.00000065 | 6.16% | 0.00001 | 0.000011 | 0.00001 | 0.00 |
Feb 09 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
Feb 08 2024 | 0.000011 | 0.00000026 | 2.52% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
Feb 07 2024 | 0.00001 | 0.00000007 | 0.68% | 0.00001 | 0.000011 | 0.00000968 | 0.00 |
Feb 06 2024 | 0.00001 | -0.00000057 | -5.28% | 0.00001 | 0.000011 | 0.00001 | 1.00 |
Feb 05 2024 | 0.000011 | -0.00000038 | -3.40% | 0.000011 | 0.000011 | 0.00000513 | 1.00 |
Feb 04 2024 | 0.000011 | -0.00000045 | -3.87% | 0.000011 | 0.000012 | 0.000011 | 0.00 |
Feb 03 2024 | 0.000012 | 0.00000200 | 20.58% | 0.00000961 | 0.000012 | 0.00000950 | 1.00 |
Feb 02 2024 | 0.00000972 | -0.00000090 | -8.47% | 0.000011 | 0.000011 | 0.00000972 | 0.00 |
Feb 01 2024 | 0.000011 | -0.00000040 | -3.63% | 0.000011 | 0.000011 | 0.00000896 | 0.00 |
Jan 31 2024 | 0.000011 | -0.00000031 | -2.74% | 0.000011 | 0.000011 | 0.000011 | 0.00 |