ETHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 3,728.07 | -49.64 | -1.31% | 3,778.84 | 3,829.34 | 3,637.96 | 48,042.00 |
May 23 2024 | 3,777.71 | 37.26 | 1.00% | 3,739.48 | 3,941.78 | 3,640.51 | 112,407.00 |
May 22 2024 | 3,740.45 | -49.34 | -1.30% | 3,792.19 | 3,810.96 | 3,654.40 | 57,541.00 |
May 21 2024 | 3,789.79 | 127.43 | 3.48% | 3,673.93 | 3,839.88 | 3,630.23 | 95,171.00 |
May 20 2024 | 3,662.36 | 588.96 | 19.16% | 3,070.45 | 3,686.08 | 3,048.39 | 84,423.00 |
May 19 2024 | 3,073.40 | -48.90 | -1.57% | 3,124.20 | 3,136.34 | 3,057.94 | 16,533.00 |
May 18 2024 | 3,122.30 | 29.16 | 0.94% | 3,092.29 | 3,145.81 | 3,086.12 | 20,009.00 |
May 17 2024 | 3,093.13 | 149.47 | 5.08% | 2,944.39 | 3,116.03 | 2,933.34 | 35,808.00 |
May 16 2024 | 2,943.67 | -92.83 | -3.06% | 3,033.09 | 3,040.62 | 2,923.69 | 29,367.00 |
May 15 2024 | 3,036.50 | 153.84 | 5.34% | 2,884.66 | 3,041.21 | 2,865.40 | 34,902.00 |
May 14 2024 | 2,882.66 | -67.34 | -2.28% | 2,950.59 | 2,959.84 | 2,866.00 | 26,867.00 |
May 13 2024 | 2,950.00 | 20.84 | 0.71% | 2,930.80 | 2,994.55 | 2,867.05 | 36,702.00 |
May 12 2024 | 2,929.16 | 17.41 | 0.60% | 2,911.41 | 2,952.64 | 2,902.63 | 10,617.00 |
May 11 2024 | 2,911.75 | 1.55 | 0.05% | 2,909.65 | 2,943.09 | 2,890.60 | 13,695.00 |
May 10 2024 | 2,910.20 | -125.51 | -4.13% | 3,035.79 | 3,053.26 | 2,881.28 | 32,741.00 |
May 09 2024 | 3,035.71 | 61.66 | 2.07% | 2,975.57 | 3,057.96 | 2,952.34 | 23,785.00 |
May 08 2024 | 2,974.05 | -33.20 | -1.10% | 3,008.69 | 3,038.15 | 2,941.26 | 26,693.00 |
May 07 2024 | 3,007.25 | -55.00 | -1.80% | 3,062.71 | 3,128.56 | 3,001.49 | 29,168.00 |
May 06 2024 | 3,062.25 | -74.15 | -2.36% | 3,136.75 | 3,218.66 | 3,051.32 | 35,460.00 |
May 05 2024 | 3,136.40 | 19.18 | 0.62% | 3,120.10 | 3,169.53 | 3,074.64 | 21,778.00 |
May 04 2024 | 3,117.22 | 15.22 | 0.49% | 3,101.98 | 3,165.09 | 3,094.99 | 19,518.00 |
May 03 2024 | 3,102.00 | 114.60 | 3.84% | 2,986.75 | 3,123.91 | 2,959.49 | 35,566.00 |
May 02 2024 | 2,987.40 | 12.95 | 0.44% | 2,972.87 | 3,013.65 | 2,898.77 | 36,509.00 |
May 01 2024 | 2,974.45 | -41.90 | -1.39% | 3,016.98 | 3,022.45 | 2,824.90 | 62,366.00 |
Apr 30 2024 | 3,016.35 | -199.65 | -6.21% | 3,214.21 | 3,249.53 | 2,927.21 | 56,030.00 |
Apr 29 2024 | 3,216.00 | -47.25 | -1.45% | 3,260.97 | 3,286.54 | 3,119.18 | 42,115.00 |
Apr 28 2024 | 3,263.25 | 8.35 | 0.26% | 3,259.93 | 3,350.23 | 3,251.80 | 30,461.00 |
Apr 27 2024 | 3,254.90 | 124.03 | 3.96% | 3,132.83 | 3,276.92 | 3,074.64 | 32,321.00 |
Apr 26 2024 | 3,130.87 | -26.26 | -0.83% | 3,156.55 | 3,165.33 | 3,104.82 | 25,259.00 |
Apr 25 2024 | 3,157.13 | 16.55 | 0.53% | 3,137.12 | 3,189.48 | 3,079.87 | 35,308.00 |
Apr 24 2024 | 3,140.58 | -78.73 | -2.45% | 3,220.27 | 3,291.11 | 3,109.25 | 39,107.00 |
Apr 23 2024 | 3,219.31 | 19.62 | 0.61% | 3,199.20 | 3,260.17 | 3,153.38 | 25,422.00 |
Apr 22 2024 | 3,199.69 | 52.66 | 1.67% | 3,146.69 | 3,234.43 | 3,131.67 | 29,018.00 |
Apr 21 2024 | 3,147.03 | -9.03 | -0.29% | 3,154.62 | 3,194.30 | 3,117.50 | 21,893.00 |
Apr 20 2024 | 3,156.06 | 98.41 | 3.22% | 3,055.96 | 3,167.78 | 3,022.85 | 24,195.00 |
Apr 19 2024 | 3,057.65 | -6.55 | -0.21% | 3,061.64 | 3,122.04 | 2,870.81 | 60,797.00 |
Apr 18 2024 | 3,064.20 | 79.33 | 2.66% | 2,985.15 | 3,089.86 | 2,954.20 | 38,903.00 |
Apr 17 2024 | 2,984.87 | -99.66 | -3.23% | 3,083.85 | 3,121.79 | 2,922.58 | 49,105.00 |
Apr 16 2024 | 3,084.53 | -16.11 | -0.52% | 3,099.12 | 3,126.02 | 2,998.79 | 52,655.00 |
Apr 15 2024 | 3,100.63 | -52.12 | -1.65% | 3,146.32 | 3,271.63 | 3,029.93 | 60,309.00 |
Apr 14 2024 | 3,152.76 | 147.57 | 4.91% | 3,008.55 | 3,169.62 | 2,909.13 | 73,720.00 |
Apr 13 2024 | 3,005.19 | -236.02 | -7.28% | 3,231.35 | 3,298.83 | 2,862.91 | 99,430.00 |
Apr 12 2024 | 3,241.21 | -262.46 | -7.49% | 3,501.40 | 3,552.40 | 3,159.55 | 68,917.00 |
Apr 11 2024 | 3,503.67 | -39.36 | -1.11% | 3,543.09 | 3,618.30 | 3,476.93 | 33,745.00 |
Apr 10 2024 | 3,543.03 | 35.45 | 1.01% | 3,504.38 | 3,559.87 | 3,416.56 | 38,319.00 |
Apr 09 2024 | 3,507.58 | -187.24 | -5.07% | 3,699.25 | 3,725.22 | 3,462.77 | 45,362.00 |
Apr 08 2024 | 3,694.82 | 242.01 | 7.01% | 3,455.05 | 3,727.81 | 3,409.87 | 49,666.00 |
Apr 07 2024 | 3,452.80 | 98.48 | 2.94% | 3,353.82 | 3,459.67 | 3,344.77 | 19,938.00 |
Apr 06 2024 | 3,354.32 | 36.12 | 1.09% | 3,317.42 | 3,397.00 | 3,308.11 | 18,240.00 |
Apr 05 2024 | 3,318.20 | -11.39 | -0.34% | 3,327.73 | 3,344.25 | 3,215.54 | 34,417.00 |
Apr 04 2024 | 3,329.59 | 16.65 | 0.50% | 3,309.02 | 3,439.23 | 3,252.92 | 35,570.00 |
Apr 03 2024 | 3,312.95 | 35.76 | 1.09% | 3,278.67 | 3,365.55 | 3,205.82 | 41,024.00 |
Apr 02 2024 | 3,277.19 | -226.53 | -6.47% | 3,504.60 | 3,505.39 | 3,221.78 | 62,043.00 |
Apr 01 2024 | 3,503.72 | -144.62 | -3.96% | 3,642.26 | 3,645.01 | 3,419.76 | 40,891.00 |
Mar 31 2024 | 3,648.34 | 142.06 | 4.05% | 3,505.68 | 3,652.40 | 3,505.09 | 24,251.00 |
Mar 30 2024 | 3,506.28 | -3.87 | -0.11% | 3,509.55 | 3,563.65 | 3,485.69 | 21,557.00 |
Mar 29 2024 | 3,510.15 | -49.70 | -1.40% | 3,559.66 | 3,582.00 | 3,476.18 | 32,274.00 |
Mar 28 2024 | 3,559.85 | 58.59 | 1.67% | 3,499.45 | 3,610.44 | 3,469.40 | 40,269.00 |
Mar 27 2024 | 3,501.26 | -88.16 | -2.46% | 3,587.32 | 3,659.63 | 3,462.45 | 44,265.00 |
Mar 26 2024 | 3,589.42 | -0.070 | 0.00% | 3,590.61 | 3,675.04 | 3,545.41 | 49,813.00 |
Mar 25 2024 | 3,589.49 | 134.10 | 3.88% | 3,459.51 | 3,650.82 | 3,422.00 | 54,671.00 |
Mar 24 2024 | 3,455.39 | 120.80 | 3.62% | 3,334.94 | 3,467.24 | 3,299.17 | 25,962.00 |
Mar 23 2024 | 3,334.59 | 9.79 | 0.29% | 3,326.22 | 3,422.16 | 3,270.95 | 30,883.00 |
Mar 22 2024 | 3,324.80 | -165.47 | -4.74% | 3,499.82 | 3,540.42 | 3,254.21 | 55,757.00 |
Mar 21 2024 | 3,490.27 | -21.93 | -0.62% | 3,513.76 | 3,586.01 | 3,414.32 | 60,530.00 |
Mar 20 2024 | 3,512.20 | 354.45 | 11.22% | 3,163.09 | 3,533.21 | 3,063.52 | 120,421.00 |
Mar 19 2024 | 3,157.75 | -363.84 | -10.33% | 3,519.41 | 3,546.29 | 3,151.11 | 104,512.00 |
Mar 18 2024 | 3,521.59 | -123.54 | -3.39% | 3,643.62 | 3,643.62 | 3,458.07 | 57,075.00 |
Mar 17 2024 | 3,645.13 | 120.43 | 3.42% | 3,529.65 | 3,678.11 | 3,422.98 | 51,664.00 |
Mar 16 2024 | 3,524.71 | -211.32 | -5.66% | 3,741.48 | 3,779.06 | 3,471.81 | 54,759.00 |
Mar 15 2024 | 3,736.02 | -148.84 | -3.83% | 3,884.74 | 3,927.56 | 3,580.67 | 95,203.00 |
Mar 14 2024 | 3,884.87 | -119.82 | -2.99% | 4,006.59 | 4,010.18 | 3,734.81 | 58,614.00 |
Mar 13 2024 | 4,004.69 | 26.37 | 0.66% | 3,983.40 | 4,079.75 | 3,941.45 | 48,160.00 |
Mar 12 2024 | 3,978.32 | -90.13 | -2.22% | 4,071.01 | 4,092.37 | 3,843.14 | 63,004.00 |
Mar 11 2024 | 4,068.45 | 188.25 | 4.85% | 3,878.22 | 4,081.60 | 3,757.46 | 71,337.00 |
Mar 10 2024 | 3,880.20 | -26.81 | -0.69% | 3,907.34 | 3,961.50 | 3,793.00 | 35,677.00 |
Mar 09 2024 | 3,907.01 | 22.24 | 0.57% | 3,881.18 | 3,942.00 | 3,870.55 | 25,416.00 |
Mar 08 2024 | 3,884.77 | 16.23 | 0.42% | 3,871.49 | 3,992.49 | 3,827.59 | 64,541.00 |
Mar 07 2024 | 3,868.54 | 48.37 | 1.27% | 3,821.83 | 3,931.81 | 3,737.00 | 53,956.00 |
Mar 06 2024 | 3,820.17 | 266.47 | 7.50% | 3,560.11 | 3,900.00 | 3,502.78 | 96,771.00 |
Mar 05 2024 | 3,553.69 | -72.82 | -2.01% | 3,627.26 | 3,821.81 | 3,254.36 | 138,932.00 |
Mar 04 2024 | 3,626.51 | 138.59 | 3.97% | 3,486.68 | 3,639.42 | 3,457.39 | 70,834.00 |
Mar 03 2024 | 3,487.91 | 66.90 | 1.96% | 3,422.84 | 3,491.67 | 3,368.02 | 34,096.00 |
Mar 02 2024 | 3,421.01 | -12.90 | -0.38% | 3,434.06 | 3,459.99 | 3,395.40 | 28,414.00 |
Mar 01 2024 | 3,433.91 | 91.22 | 2.73% | 3,342.19 | 3,449.64 | 3,338.79 | 41,331.00 |
Feb 29 2024 | 3,342.69 | -38.25 | -1.13% | 3,382.86 | 3,520.69 | 3,301.83 | 75,917.00 |
Feb 28 2024 | 3,380.94 | 138.93 | 4.29% | 3,242.72 | 3,480.07 | 3,228.73 | 94,635.00 |
Feb 27 2024 | 3,242.01 | 65.44 | 2.06% | 3,177.39 | 3,286.31 | 3,165.81 | 62,596.00 |
Feb 26 2024 | 3,176.57 | 65.01 | 2.09% | 3,113.73 | 3,194.56 | 3,038.51 | 54,657.00 |
Feb 25 2024 | 3,111.56 | 119.58 | 4.00% | 2,991.75 | 3,117.91 | 2,984.24 | 41,189.00 |
Feb 24 2024 | 2,991.98 | 68.99 | 2.36% | 2,926.64 | 3,004.12 | 2,906.92 | 24,155.00 |