Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ETHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 31.83 | -0.60 | -1.85% | 31.69 | 31.959 | 30.68 | 57,352 |
| Jul 19 2024 | 32.43 | 2.20 | 7.28% | 30.18 | 32.7397 | 30.13 | 104,221 |
| Jul 18 2024 | 30.23 | -0.24 | -0.79% | 31.64 | 31.72 | 29.85 | 83,044 |
| Jul 17 2024 | 30.47 | -1.12 | -3.55% | 31.02 | 31.55 | 29.77 | 38,358 |
| Jul 16 2024 | 31.59 | 1.16 | 3.81% | 30.34 | 31.919 | 29.761 | 68,263 |
| Jul 15 2024 | 30.43 | 4.87 | 19.05% | 29.35 | 30.75 | 29.21 | 92,810 |
| Jul 12 2024 | 25.56 | 0.22 | 0.87% | 25.16 | 26.21 | 25.16 | 48,510 |
| Jul 11 2024 | 25.34 | -0.08 | -0.31% | 26.52 | 26.62 | 25.34 | 40,397 |
| Jul 10 2024 | 25.4199 | 0.66 | 2.67% | 25.43 | 26.11 | 25.11 | 94,266 |
| Jul 09 2024 | 24.76 | 1.01 | 4.25% | 24.70 | 25.37 | 24.38 | 49,547 |
| Jul 08 2024 | 23.75 | 0.37 | 1.59% | 24.46 | 24.46 | 22.315 | 54,393 |
| Jul 05 2024 | 23.3776 | -5.72 | -19.67% | 23.19 | 23.702 | 22.5601 | 209,136 |
| Jul 03 2024 | 29.1018 | -1.90 | -6.12% | 28.83 | 29.2313 | 28.735 | 23,481 |
| Jul 02 2024 | 30.9982 | -1.20 | -3.73% | 31.74 | 31.77 | 30.62 | 14,527 |
| Jul 01 2024 | 32.1999 | 0.44 | 1.39% | 32.15 | 32.56 | 31.79 | 20,916 |
| Jun 28 2024 | 31.76 | 0.00 | 0.00% | 31.76 | 31.76 | 31.76 | 0 |
| Jun 27 2024 | 31.76 | 0.66 | 2.11% | 31.66 | 32.20 | 31.66 | 26,761 |
| Jun 26 2024 | 31.1039 | -0.16 | -0.50% | 30.54 | 31.11 | 30.00 | 13,290 |
| Jun 25 2024 | 31.26 | 2.17 | 7.46% | 30.50 | 31.35 | 30.19 | 23,669 |
| Jun 24 2024 | 29.09 | -4.62 | -13.71% | 29.43 | 29.77 | 28.13 | 51,103 |
| Jun 21 2024 | 33.712 | -0.06 | -0.17% | 32.52 | 33.712 | 32.40 | 14,079 |
| Jun 20 2024 | 33.77 | 2.34 | 7.46% | 33.95 | 33.98 | 32.91 | 20,710 |
| Jun 18 2024 | 31.4254 | -2.90 | -8.46% | 31.11 | 31.93 | 30.885 | 17,968 |
| Jun 17 2024 | 34.329 | 2.79 | 8.84% | 33.90 | 34.739 | 33.13 | 117,786 |
| Jun 14 2024 | 31.54 | -1.56 | -4.72% | 33.80 | 33.80 | 31.1001 | 13,162 |
| Jun 13 2024 | 33.1014 | -0.63 | -1.86% | 33.65 | 33.8499 | 32.00 | 11,783 |
| Jun 12 2024 | 33.7302 | 0.37 | 1.10% | 35.67 | 36.309 | 33.68 | 10,458 |
| Jun 11 2024 | 33.3617 | -3.60 | -9.74% | 34.18 | 34.18 | 32.1952 | 19,304 |
| Jun 10 2024 | 36.96 | -0.41 | -1.10% | 37.09 | 37.7915 | 36.96 | 12,228 |
