Canada markets closed

Wrapped eETH USD (WEETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,519.98-67.64 (-1.89%)
As of 03:15AM UTC. Market open.
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20243,512.103,528.473,512.073,519.983,519.9871,956,752
Jun 28, 2024------
Jun 27, 20243,509.043,607.663,500.783,583.953,583.95340,545,333
Jun 26, 20243,532.963,554.063,471.993,509.043,509.04157,074,137
Jun 25, 20243,484.243,553.813,473.493,532.963,532.9668,153,233
Jun 24, 20243,561.073,566.933,383.833,484.253,484.2544,844,252
Jun 23, 20243,637.523,657.553,560.003,561.073,561.0740,213,237
Jun 22, 20243,659.673,659.673,622.653,637.523,637.5237,324,741
Jun 21, 20243,657.103,667.123,609.433,659.673,659.6728,322,619
Jun 20, 20243,701.913,754.563,643.303,657.103,657.1038,202,411
Jun 19, 20243,612.283,716.193,611.863,701.913,701.9162,208,851
Jun 18, 20243,657.833,657.883,531.053,612.283,612.2833,247,360
Jun 17, 20243,768.903,774.633,642.853,657.833,657.8353,111,243
Jun 16, 20243,709.123,770.573,693.223,768.903,768.9011,896,274
Jun 15, 20243,609.333,709.123,609.333,709.123,709.1213,532,371
Jun 14, 20243,606.883,660.493,512.783,609.343,609.3412,107,836
Jun 13, 20243,703.293,710.923,594.923,607.463,607.4625,029,971
Jun 12, 20243,634.573,773.503,615.553,703.293,703.2925,598,496
Jun 11, 20243,819.803,820.893,580.913,634.573,634.5783,730,567
Jun 10, 20243,853.853,853.873,806.533,819.803,819.8039,651,978
Jun 09, 20243,826.403,853.853,811.143,853.853,853.8517,290,790
Jun 08, 20243,829.783,845.853,820.993,826.403,826.4024,394,766
Jun 07, 20243,961.983,977.833,828.823,829.783,829.7813,408,942
Jun 06, 20244,002.124,007.103,944.233,961.983,961.9817,635,924
Jun 05, 20243,963.684,008.903,941.584,002.124,002.128,525,940
Jun 04, 20243,921.783,978.623,898.133,963.683,963.6880,702,324
Jun 03, 20243,923.423,976.403,914.593,921.783,921.7846,192,927
Jun 02, 20243,964.533,975.453,916.513,923.423,923.429,570,965
Jun 01, 20243,911.243,970.593,909.383,964.533,964.5321,256,075
May 31, 20243,893.953,957.903,881.943,911.243,911.245,656,460
May 30, 20243,922.653,942.593,857.023,894.273,894.2718,368,981
May 29, 20243,995.834,018.683,901.063,922.653,922.6521,268,486
May 28, 20244,046.884,051.773,965.743,995.833,995.837,210,463
May 27, 20243,985.544,115.093,981.164,046.884,046.8827,179,949
May 26, 20243,888.364,016.523,885.603,985.543,985.5425,324,834
May 25, 20243,874.253,908.163,859.293,888.363,888.3622,922,533
May 24, 20243,950.083,960.843,797.213,874.253,874.2581,688,485
May 23, 20243,884.434,072.283,861.083,950.083,950.0848,583,940
May 22, 20243,913.903,942.853,802.313,884.433,884.4355,771,681
May 21, 20243,793.403,949.523,784.713,913.903,913.9063,150,551
May 20, 20243,189.433,815.463,184.483,793.403,793.4036,439,258
May 19, 20243,239.713,252.643,183.723,189.433,189.4316,192,177
May 18, 20243,208.323,259.473,207.173,239.713,239.7123,663,407
May 17, 20243,051.723,216.723,042.593,208.323,208.3240,380,964
May 16, 20243,133.273,151.013,045.003,051.723,051.7237,173,307
May 15, 20242,990.783,137.462,984.363,133.273,133.2763,979,309
May 14, 20243,054.073,062.062,990.782,990.782,990.7823,020,950
May 13, 20243,040.793,081.052,982.173,054.073,054.0746,660,260
May 12, 20243,021.433,059.413,015.793,040.793,040.7910,032,725
May 11, 20243,016.723,038.683,014.913,021.433,021.4319,249,177
May 10, 20243,150.443,161.373,006.603,016.723,016.7220,022,324
May 09, 20243,077.723,161.403,069.503,150.443,150.4417,181,239
May 08, 20243,127.133,144.873,061.883,077.723,077.7260,076,991
May 07, 20243,179.753,226.733,126.413,127.133,127.13104,113,356
May 06, 20243,249.463,322.883,173.543,179.753,179.7536,371,062
May 05, 20243,227.643,269.273,200.703,249.463,249.4622,053,586
May 04, 20243,222.453,264.423,214.283,227.643,227.6446,627,185
May 03, 20243,097.643,226.523,075.863,222.453,222.4532,602,178
May 02, 20243,079.793,117.223,011.213,097.643,097.6448,167,276
May 01, 20243,119.443,119.532,934.073,079.793,079.7949,365,864
Apr 30, 20243,332.083,346.913,047.203,119.443,119.4446,708,372
Apr 29, 20243,384.853,400.053,250.803,332.083,332.0872,388,991
Apr 28, 20243,372.073,461.013,372.073,384.853,384.8535,751,721
Apr 27, 20243,244.433,373.433,201.433,372.073,372.0732,625,785
Apr 26, 20243,280.173,280.243,226.563,244.433,244.4353,933,591
Apr 25, 20243,248.223,301.673,195.253,280.173,280.1788,992,413
Apr 24, 20243,334.023,402.593,235.213,248.223,248.22193,608,205
Apr 23, 20243,326.523,353.363,278.203,334.023,334.0231,018,080
Apr 22, 20243,267.063,345.283,257.363,326.523,326.5229,820,089
Apr 21, 20243,266.813,293.443,253.093,267.063,267.0613,478,020
Apr 20, 20243,171.253,270.063,148.843,266.813,266.8115,397,405
Apr 19, 20243,175.673,224.753,020.963,171.253,171.2559,363,972
Apr 18, 20243,097.253,192.723,069.283,175.673,175.6740,530,913
Apr 17, 20243,183.663,219.223,042.333,097.253,097.2511,779,362
Apr 16, 20243,212.863,212.863,127.123,183.663,183.6630,092,025
Apr 15, 20243,267.623,373.273,173.703,212.863,212.8648,367,419
Apr 14, 20243,126.483,267.633,031.753,267.623,267.6270,812,940
Apr 13, 20243,345.353,389.712,964.783,126.483,126.4887,136,090
Apr 12, 20243,624.903,663.173,314.163,345.353,345.3537,961,297
Apr 11, 20243,662.923,724.133,622.023,624.903,624.9040,116,452
Apr 10, 20243,620.443,667.733,543.483,662.923,662.9236,015,548
Apr 09, 20243,833.323,838.893,605.733,620.443,620.4448,704,441
Apr 08, 20243,556.973,852.453,537.043,833.323,833.3249,654,880
Apr 07, 20243,489.863,556.993,471.793,556.973,556.9774,087,524
Apr 06, 20243,439.193,504.573,435.743,489.863,489.8635,395,142
Apr 05, 20243,439.183,451.703,350.003,439.193,439.1939,412,062
Apr 04, 20243,429.333,531.003,374.773,439.213,439.2130,553,695
Apr 03, 20243,393.783,471.073,347.183,429.403,429.4019,375,080
Apr 02, 20243,628.313,628.773,353.093,393.783,393.7874,998,640
Apr 01, 20243,767.773,767.773,554.023,628.303,628.3017,226,626
Mar 31, 20243,628.693,767.783,628.503,767.773,767.7710,842,200
Mar 30, 20243,637.013,677.003,610.933,628.693,628.6951,722,847
Mar 29, 20243,686.093,698.393,595.673,637.023,637.0257,710,192
Mar 28, 20243,621.953,723.933,590.883,686.093,686.0927,036,225
Mar 27, 20243,718.663,761.233,591.633,621.993,621.9955,610,201
Mar 26, 20243,715.553,790.973,683.193,718.663,718.6630,463,618
Mar 25, 20243,568.313,760.483,537.543,715.553,715.5542,037,336
Mar 24, 20243,449.263,569.903,406.693,568.313,568.3128,796,974
Mar 23, 20243,413.333,512.363,383.913,449.263,449.2633,823,845
Mar 22, 20243,588.163,630.503,379.083,413.333,413.3323,281,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...