Etherium%28ETH%2FUSD%29
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-05-09 |
2178.808 |
2489.142 |
2165.840 |
2337.352 |
1631553.930 |
| 2025-05-10 |
2337.732 |
2544.911 |
2318.884 |
2535.796 |
935641.177 |
| 2025-05-11 |
2533.607 |
2603.049 |
2435.850 |
2516.517 |
1163732.034 |
| 2025-05-12 |
2517.616 |
2623.930 |
2407.128 |
2479.076 |
1312501.210 |
| 2025-05-13 |
2479.386 |
2737.566 |
2415.848 |
2690.820 |
1088742.504 |
| 2025-05-14 |
2690.450 |
2724.902 |
2548.150 |
2605.818 |
879512.163 |
| 2025-05-15 |
2605.818 |
2645.611 |
2479.422 |
2535.000 |
728091.886 |
| 2025-05-16 |
2535.200 |
2648.090 |
2516.742 |
2567.260 |
561184.594 |
| 2025-05-17 |
2567.260 |
2569.340 |
2447.935 |
2485.751 |
505483.408 |
| 2025-05-18 |
2485.921 |
2587.260 |
2325.883 |
2406.361 |
680030.161 |
| 2025-05-19 |
2407.031 |
2546.965 |
2349.450 |
2523.050 |
928111.096 |
| 2025-05-20 |
2522.540 |
2587.700 |
2444.899 |
2510.090 |
678094.248 |
| 2025-05-21 |
2511.060 |
2615.483 |
2454.291 |
2505.451 |
768928.184 |
| 2025-05-22 |
2505.261 |
2692.231 |
2500.850 |
2636.954 |
727922.059 |
| 2025-05-23 |
2637.685 |
2733.643 |
2500.000 |
2534.822 |
833796.662 |
| 2025-05-24 |
2534.942 |
2575.938 |
2504.341 |
2540.064 |
195344.452 |
| 2025-05-25 |
2540.454 |
2540.541 |
2465.267 |
2515.241 |
177666.990 |
| 2025-05-26 |
2516.232 |
2599.707 |
2514.361 |
2562.067 |
297149.894 |
| 2025-05-27 |
2562.617 |
2712.442 |
2510.247 |
2663.223 |
477529.530 |
| 2025-05-28 |
2663.433 |
2689.140 |
2610.473 |
2652.890 |
300521.762 |
| 2025-05-29 |
2652.390 |
2788.047 |
2622.272 |
2660.378 |
595970.539 |
| 2025-05-30 |
2660.378 |
2668.406 |
2537.646 |
2568.419 |
838805.308 |
| 2025-05-31 |
2568.429 |
2572.833 |
2484.780 |
2543.649 |
495798.474 |
| 2025-06-01 |
2543.939 |
2548.300 |
2469.394 |
2539.764 |
342133.819 |
| 2025-06-02 |
2540.204 |
2565.256 |
2475.705 |
2560.816 |
437921.510 |
| 2025-06-03 |
2560.546 |
2655.026 |
2560.546 |
2590.405 |
652724.470 |
| 2025-06-04 |
2588.674 |
2680.467 |
2584.802 |
2620.059 |
652289.012 |
| 2025-06-05 |
2620.059 |
2642.180 |
2393.196 |
2437.901 |
1002460.093 |
| 2025-06-06 |
2435.981 |
2533.131 |
2389.441 |
2493.015 |
683680.137 |
| 2025-06-07 |
2493.015 |
2494.966 |
2458.720 |
2473.583 |
66125.280 |