ETHZ24 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 2,765.00 | 45.00 | 1.65% | 2,705.00 | 2,765.00 | 2,705.00 | 91 |
Jul 25 2024 | 2,720.00 | -10.00 | -0.37% | 2,720.00 | 2,750.00 | 2,720.00 | 78 |
Jul 24 2024 | 2,730.00 | 0.00 | 0.00% | 2,730.00 | 2,730.00 | 2,730.00 | 0 |
Jul 23 2024 | 2,730.00 | -20.00 | -0.73% | 2,735.00 | 2,740.00 | 2,730.00 | 29 |
Jul 22 2024 | 2,750.00 | 10.00 | 0.36% | 2,740.00 | 2,750.00 | 2,730.00 | 95 |
Jul 19 2024 | 2,740.00 | 0.00 | 0.00% | 2,740.00 | 2,750.00 | 2,740.00 | 30 |
Jul 18 2024 | 2,740.00 | 0.00 | 0.00% | 2,740.00 | 2,740.00 | 2,740.00 | 39 |
Jul 17 2024 | 2,740.00 | -40.00 | -1.44% | 2,760.50 | 2,760.50 | 2,740.00 | 40 |
Jul 16 2024 | 2,780.00 | -5.00 | -0.18% | 2,758.00 | 2,785.00 | 2,758.00 | 35 |
Jul 15 2024 | 2,785.00 | 5.00 | 0.18% | 2,758.00 | 2,785.00 | 2,758.00 | 15 |
Jul 12 2024 | 2,780.00 | -15.00 | -0.54% | 2,775.00 | 2,780.00 | 2,770.00 | 35 |
Jul 11 2024 | 2,795.00 | -55.00 | -1.93% | 2,801.00 | 2,801.00 | 2,791.00 | 14 |
Jul 10 2024 | 2,850.00 | 0.00 | 0.00% | 2,850.00 | 2,850.00 | 2,850.00 | 0 |
Jul 09 2024 | 2,850.00 | 0.00 | 0.00% | 2,850.00 | 2,850.00 | 2,850.00 | 0 |
Jul 08 2024 | 2,850.00 | 115.00 | 4.20% | 2,760.00 | 2,880.00 | 2,760.00 | 66 |
Jul 05 2024 | 2,735.00 | 0.00 | 0.00% | 2,735.00 | 2,735.00 | 2,735.00 | 0 |
Jul 04 2024 | 2,735.00 | 0.00 | 0.00% | 2,711.00 | 2,735.00 | 2,711.00 | 6 |
Jul 03 2024 | 2,735.00 | -5.00 | -0.18% | 2,740.00 | 2,740.00 | 2,721.00 | 15 |
Jul 02 2024 | 2,740.00 | 5.00 | 0.18% | 2,740.00 | 2,740.00 | 2,740.00 | 20 |
Jul 01 2024 | 2,735.00 | 0.00 | 0.00% | 2,735.00 | 2,735.00 | 2,720.00 | 32 |
Jun 28 2024 | 2,735.00 | 15.00 | 0.55% | 2,730.00 | 2,735.00 | 2,680.00 | 62 |
Jun 27 2024 | 2,720.00 | 20.00 | 0.74% | 2,690.00 | 2,740.00 | 2,690.00 | 341 |
Jun 26 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
Jun 25 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
Jun 24 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 45 |
Jun 21 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
Jun 20 2024 | 2,700.00 | 30.00 | 1.12% | 2,660.00 | 2,700.00 | 2,620.00 | 126 |
Jun 19 2024 | 2,670.00 | 5.00 | 0.19% | 2,670.00 | 2,670.00 | 2,670.00 | 10 |
Jun 18 2024 | 2,665.00 | 35.00 | 1.33% | 2,670.00 | 2,670.00 | 2,665.00 | 17 |
Jun 17 2024 | 2,630.00 | -10.00 | -0.38% | 2,630.00 | 2,630.00 | 2,630.00 | 50 |
Jun 14 2024 | 2,640.00 | 20.00 | 0.76% | 2,620.00 | 2,640.00 | 2,620.00 | 95 |
Jun 13 2024 | 2,620.00 | -29.00 | -1.09% | 2,620.00 | 2,620.00 | 2,620.00 | 35 |
Jun 12 2024 | 2,649.00 | -1.00 | -0.04% | 2,649.00 | 2,649.00 | 2,649.00 | 5 |
Jun 11 2024 | 2,650.00 | 50.00 | 1.92% | 2,620.00 | 2,680.00 | 2,601.00 | 135 |
Jun 10 2024 | 2,600.00 | 0.00 | 0.00% | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
Jun 07 2024 | 2,600.00 | 0.00 | 0.00% | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
Jun 06 2024 | 2,600.00 | 0.00 | 0.00% | 2,600.00 | 2,600.00 | 2,600.00 | 3 |
Jun 05 2024 | 2,600.00 | -4.00 | -0.15% | 2,600.00 | 2,600.00 | 2,600.00 | 3 |
Jun 04 2024 | 2,604.00 | 4.00 | 0.15% | 2,604.00 | 2,604.00 | 2,604.00 | 50 |
Jun 03 2024 | 2,600.00 | -20.00 | -0.76% | 2,620.00 | 2,620.00 | 2,600.00 | 120 |
May 31 2024 | 2,620.00 | 20.00 | 0.77% | 2,619.50 | 2,620.00 | 2,619.50 | 30 |
May 29 2024 | 2,600.00 | -30.00 | -1.14% | 2,600.00 | 2,600.00 | 2,600.00 | 30 |
May 28 2024 | 2,630.00 | 29.50 | 1.13% | 2,630.00 | 2,630.00 | 2,630.00 | 10 |
May 27 2024 | 2,600.50 | 25.50 | 0.99% | 2,650.00 | 2,700.50 | 2,600.50 | 28 |
May 24 2024 | 2,575.00 | 0.00 | 0.00% | 2,565.00 | 2,575.00 | 2,565.00 | 20 |
May 23 2024 | 2,575.00 | -10.00 | -0.39% | 2,565.00 | 2,575.00 | 2,565.00 | 20 |
May 22 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 0 |
May 21 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 0 |
May 20 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 0 |
May 17 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 30 |
May 16 2024 | 2,585.00 | -5.00 | -0.19% | 2,585.00 | 2,585.00 | 2,585.00 | 30 |
May 15 2024 | 2,590.00 | -5.00 | -0.19% | 2,585.00 | 2,590.00 | 2,585.00 | 55 |
May 14 2024 | 2,595.00 | 25.00 | 0.97% | 2,592.50 | 2,595.00 | 2,592.50 | 10 |
May 13 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
May 10 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
May 09 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
May 08 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
May 07 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
May 06 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
May 03 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
May 02 2024 | 2,570.00 | -10.00 | -0.39% | 2,580.00 | 2,580.00 | 2,570.00 | 75 |
Apr 30 2024 | 2,580.00 | 17.00 | 0.66% | 2,580.00 | 2,580.00 | 2,580.00 | 60 |
Apr 29 2024 | 2,563.00 | 0.00 | 0.00% | 2,563.00 | 2,563.00 | 2,563.00 | 0 |