Australia markets closed

WETH USD (WETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,141.73-18.13 (-0.57%)
As of 08:19PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,160.733,160.733,117.773,141.733,141.731,472,087,424
25 Apr 20243,133.673,174.953,098.553,160.783,160.781,935,403,385
24 Apr 20243,216.133,273.433,129.103,133.653,133.652,624,079,346
23 Apr 20243,202.953,236.373,167.563,216.083,216.081,442,156,469
22 Apr 20243,150.303,222.603,144.693,203.023,203.021,548,420,918
21 Apr 20243,154.443,182.453,139.133,150.313,150.311,215,489,163
20 Apr 20243,069.873,157.403,042.023,154.433,154.431,215,904,436
19 Apr 20243,068.363,110.352,906.303,069.873,069.872,418,409,039
18 Apr 20242,989.873,073.202,970.153,068.363,068.361,733,273,203
17 Apr 20243,089.013,105.442,959.332,989.922,989.921,911,465,222
16 Apr 20243,104.503,104.553,024.593,089.003,089.002,269,812,880
15 Apr 20243,159.803,260.923,077.333,104.483,104.482,494,936,184
14 Apr 20243,027.433,161.452,952.123,159.773,159.772,673,702,903
13 Apr 20243,231.443,279.082,876.143,028.033,028.033,536,918,279
12 Apr 20243,505.683,542.023,188.183,231.423,231.422,943,928,105
11 Apr 20243,541.453,598.073,496.403,505.663,505.662,192,793,042
10 Apr 20243,503.913,541.493,448.163,541.493,541.492,173,257,572
09 Apr 20243,696.203,706.283,491.433,503.933,503.932,396,240,150
08 Apr 20243,435.223,705.613,418.733,696.213,696.212,301,639,336
07 Apr 20243,363.763,435.193,355.243,435.193,435.191,538,516,750
06 Apr 20243,323.653,370.613,320.853,363.753,363.751,065,560,520
05 Apr 20243,327.543,333.673,245.033,323.723,323.721,810,019,214
04 Apr 20243,317.453,403.933,268.753,327.533,327.531,804,991,997
03 Apr 20243,280.743,351.393,255.363,317.463,317.461,951,375,481
02 Apr 20243,507.183,507.183,256.903,280.773,280.772,720,821,118
01 Apr 20243,641.193,641.543,435.853,507.173,507.172,097,703,576
31 Mar 20243,507.943,641.193,507.943,641.193,641.191,700,988,700
30 Mar 20243,516.583,555.023,498.403,507.893,507.891,679,321,795
29 Mar 20243,565.583,572.053,486.703,516.603,516.601,642,054,433
28 Mar 20243,502.303,591.933,484.843,565.593,565.591,819,697,792
27 Mar 20243,591.853,615.453,489.563,502.293,502.292,342,848,004
26 Mar 20243,597.383,660.193,568.113,591.863,591.862,182,934,526
25 Mar 20243,452.603,635.053,431.463,597.593,597.592,161,497,532
24 Mar 20243,366.343,452.583,320.253,452.583,452.581,504,386,407
23 Mar 20243,312.243,413.233,309.723,366.413,366.411,501,176,034
22 Mar 20243,490.293,524.793,288.643,311.893,311.892,412,336,535
21 Mar 20243,515.503,555.873,433.943,490.523,490.522,479,814,470
20 Mar 20243,186.013,518.343,120.533,515.543,515.543,745,475,397
19 Mar 20243,525.813,530.343,185.763,185.993,185.992,995,909,051
18 Mar 20243,639.993,640.003,487.983,525.903,525.902,101,936,133
17 Mar 20243,528.683,651.773,463.123,640.073,640.071,894,408,660
16 Mar 20243,720.873,760.713,528.253,528.663,528.662,268,182,208
15 Mar 20243,880.983,898.263,648.003,720.863,720.863,486,677,067
14 Mar 20244,000.214,003.183,793.753,880.933,880.932,598,547,816
13 Mar 20243,965.144,059.233,965.144,000.184,000.182,083,760,758
12 Mar 20244,068.264,075.763,922.653,965.103,965.102,505,636,328
11 Mar 20243,875.144,068.373,823.464,068.154,068.152,498,846,973
10 Mar 20243,912.853,954.653,862.183,875.123,875.121,771,480,616
09 Mar 20243,899.203,939.543,894.333,912.853,912.851,331,940,385
08 Mar 20243,868.193,974.973,868.193,899.193,899.192,277,397,895
07 Mar 20243,821.383,908.353,769.593,868.133,868.132,159,298,002
06 Mar 20243,540.953,874.023,522.313,821.373,821.373,317,372,555
05 Mar 20243,617.213,793.333,341.373,540.953,540.954,972,474,010
04 Mar 20243,479.543,617.003,468.943,617.003,617.002,558,080,041
03 Mar 20243,416.963,480.073,395.873,479.123,479.121,974,353,097
02 Mar 20243,435.973,446.423,410.023,416.933,416.931,569,190,190
01 Mar 20243,348.063,439.433,346.653,435.933,435.931,731,912,240
29 Feb 20243,364.343,493.403,334.113,348.583,348.582,502,065,595
28 Feb 20243,245.413,419.463,241.563,364.283,364.283,048,032,319
27 Feb 20243,178.023,269.553,173.903,245.403,245.402,055,521,908
26 Feb 20243,107.833,185.953,051.453,177.303,177.301,648,848,329
25 Feb 20242,989.723,107.802,987.803,107.803,107.801,240,169,305
24 Feb 20242,927.652,989.812,917.642,989.672,989.67934,191,246
23 Feb 20242,977.452,984.422,922.492,927.322,927.321,267,728,493
22 Feb 20242,949.103,015.082,919.422,977.492,977.491,433,371,548
21 Feb 20243,005.433,007.312,896.612,949.052,949.051,537,835,676
20 Feb 20242,948.133,005.352,904.873,005.353,005.351,611,292,516
19 Feb 20242,875.002,961.052,866.852,948.212,948.211,333,289,058
18 Feb 20242,786.022,884.212,776.122,874.672,874.671,040,939,795
17 Feb 20242,796.452,799.422,739.062,786.062,786.06773,847,398
16 Feb 20242,822.812,849.182,773.002,796.422,796.421,072,450,892
15 Feb 20242,776.632,832.512,776.032,822.762,822.761,440,577,669
14 Feb 20242,636.322,776.632,628.142,776.632,776.631,379,011,818
13 Feb 20242,647.032,677.122,617.462,636.172,636.171,286,800,882
12 Feb 20242,504.392,646.872,480.832,646.872,646.871,257,399,992
11 Feb 20242,499.752,530.442,498.192,504.262,504.26849,014,585
10 Feb 20242,492.112,509.052,484.602,499.682,499.68678,015,785
09 Feb 20242,424.362,513.412,423.652,492.212,492.211,164,666,849
08 Feb 20242,425.842,440.252,420.802,424.372,424.371,028,154,514
07 Feb 20242,377.492,429.402,360.302,425.842,425.84897,385,818
06 Feb 20242,294.102,382.112,294.102,377.522,377.52916,507,505
05 Feb 20242,287.792,327.502,278.922,294.072,294.07806,175,662
04 Feb 20242,298.242,304.582,282.552,287.752,287.75611,445,244
03 Feb 20242,304.692,322.012,298.212,298.212,298.21508,501,607
02 Feb 20242,300.012,314.772,295.152,304.612,304.61814,629,765
01 Feb 20242,283.622,302.372,255.632,299.972,299.97911,370,841
31 Jan 20242,356.612,356.612,280.862,283.652,283.651,169,019,023
30 Jan 20242,312.702,379.872,304.292,356.672,356.67954,177,371
29 Jan 20242,255.412,312.602,246.922,312.602,312.60845,340,900
28 Jan 20242,267.792,292.392,253.652,255.392,255.39657,241,233
27 Jan 20242,266.582,274.672,259.562,267.782,267.78483,944,009
26 Jan 20242,218.512,271.422,208.602,266.552,266.55934,525,563
25 Jan 20242,228.002,232.622,191.712,218.552,218.551,007,303,148
24 Jan 20242,232.302,245.042,209.422,227.962,227.96867,954,503
23 Jan 20242,315.492,344.652,191.502,231.882,231.881,593,617,567
22 Jan 20242,460.862,461.162,315.522,315.522,315.521,345,165,082
21 Jan 20242,469.022,476.802,460.922,460.922,460.92501,492,542
20 Jan 20242,488.802,488.822,460.842,469.012,469.01551,002,933
19 Jan 20242,466.062,491.762,439.892,488.742,488.741,183,449,754
18 Jan 20242,525.202,537.162,444.272,466.012,466.011,028,043,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...