Canada markets close in 2 hours 27 minutes

WETH USD (WETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,073.10+83.21 (+2.78%)
As of 05:30PM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,992.033,074.982,973.123,073.103,073.101,576,633,344
May 02, 20242,969.863,000.152,913.212,992.072,992.071,511,542,363
May 01, 20243,010.583,012.072,853.702,969.862,969.862,140,576,132
Apr 30, 20243,206.893,227.722,952.183,010.403,010.402,152,837,429
Apr 29, 20243,280.883,281.273,146.803,206.873,206.871,779,838,891
Apr 28, 20243,249.693,329.003,249.693,280.893,280.891,453,126,706
Apr 27, 20243,131.843,251.243,097.703,249.743,249.741,540,464,977
Apr 26, 20243,160.753,160.753,117.553,131.893,131.891,462,590,923
Apr 25, 20243,133.673,174.953,098.553,160.783,160.781,935,403,385
Apr 24, 20243,216.133,273.433,129.103,133.653,133.652,624,079,346
Apr 23, 20243,202.953,236.373,167.563,216.083,216.081,442,156,469
Apr 22, 20243,150.303,222.603,144.693,203.023,203.021,548,420,918
Apr 21, 20243,154.443,182.453,139.133,150.313,150.311,215,489,163
Apr 20, 20243,069.873,157.403,042.023,154.433,154.431,215,904,436
Apr 19, 20243,068.363,110.352,906.303,069.873,069.872,418,409,039
Apr 18, 20242,989.873,073.202,970.153,068.363,068.361,733,273,203
Apr 17, 20243,089.013,105.442,959.332,989.922,989.921,911,465,222
Apr 16, 20243,104.503,104.553,024.593,089.003,089.002,269,812,880
Apr 15, 20243,159.803,260.923,077.333,104.483,104.482,494,936,184
Apr 14, 20243,027.433,161.452,952.123,159.773,159.772,673,702,903
Apr 13, 20243,231.443,279.082,876.143,028.033,028.033,536,918,279
Apr 12, 20243,505.683,542.023,188.183,231.423,231.422,943,928,105
Apr 11, 20243,541.453,598.073,496.403,505.663,505.662,192,793,042
Apr 10, 20243,503.913,541.493,448.163,541.493,541.492,173,257,572
Apr 09, 20243,696.203,706.283,491.433,503.933,503.932,396,240,150
Apr 08, 20243,435.223,705.613,418.733,696.213,696.212,301,639,336
Apr 07, 20243,363.763,435.193,355.243,435.193,435.191,538,516,750
Apr 06, 20243,323.653,370.613,320.853,363.753,363.751,065,560,520
Apr 05, 20243,327.543,333.673,245.033,323.723,323.721,810,019,214
Apr 04, 20243,317.453,403.933,268.753,327.533,327.531,804,991,997
Apr 03, 20243,280.743,351.393,255.363,317.463,317.461,951,375,481
Apr 02, 20243,507.183,507.183,256.903,280.773,280.772,720,821,118
Apr 01, 20243,641.193,641.543,435.853,507.173,507.172,097,703,576
Mar 31, 20243,507.943,641.193,507.943,641.193,641.191,700,988,700
Mar 30, 20243,516.583,555.023,498.403,507.893,507.891,679,321,795
Mar 29, 20243,565.583,572.053,486.703,516.603,516.601,642,054,433
Mar 28, 20243,502.303,591.933,484.843,565.593,565.591,819,697,792
Mar 27, 20243,591.853,615.453,489.563,502.293,502.292,342,848,004
Mar 26, 20243,597.383,660.193,568.113,591.863,591.862,182,934,526
Mar 25, 20243,452.603,635.053,431.463,597.593,597.592,161,497,532
Mar 24, 20243,366.343,452.583,320.253,452.583,452.581,504,386,407
Mar 23, 20243,312.243,413.233,309.723,366.413,366.411,501,176,034
Mar 22, 20243,490.293,524.793,288.643,311.893,311.892,412,336,535
Mar 21, 20243,515.503,555.873,433.943,490.523,490.522,479,814,470
Mar 20, 20243,186.013,518.343,120.533,515.543,515.543,745,475,397
Mar 19, 20243,525.813,530.343,185.763,185.993,185.992,995,909,051
Mar 18, 20243,639.993,640.003,487.983,525.903,525.902,101,936,133
Mar 17, 20243,528.683,651.773,463.123,640.073,640.071,894,408,660
Mar 16, 20243,720.873,760.713,528.253,528.663,528.662,268,182,208
Mar 15, 20243,880.983,898.263,648.003,720.863,720.863,486,677,067
Mar 14, 20244,000.214,003.183,793.753,880.933,880.932,598,547,816
Mar 13, 20243,965.144,059.233,965.144,000.184,000.182,083,760,758
Mar 12, 20244,068.264,075.763,922.653,965.103,965.102,505,636,328
Mar 11, 20243,875.144,068.373,823.464,068.154,068.152,498,846,973
Mar 10, 20243,912.853,954.653,862.183,875.123,875.121,771,480,616
Mar 09, 20243,899.203,939.543,894.333,912.853,912.851,331,940,385
Mar 08, 20243,868.193,974.973,868.193,899.193,899.192,277,397,895
Mar 07, 20243,821.383,908.353,769.593,868.133,868.132,159,298,002
Mar 06, 20243,540.953,874.023,522.313,821.373,821.373,317,372,555
Mar 05, 20243,617.213,793.333,341.373,540.953,540.954,972,474,010
Mar 04, 20243,479.543,617.003,468.943,617.003,617.002,558,080,041
Mar 03, 20243,416.963,480.073,395.873,479.123,479.121,974,353,097
Mar 02, 20243,435.973,446.423,410.023,416.933,416.931,569,190,190
Mar 01, 20243,348.063,439.433,346.653,435.933,435.931,731,912,240
Feb 29, 20243,364.343,493.403,334.113,348.583,348.582,502,065,595
Feb 28, 20243,245.413,419.463,241.563,364.283,364.283,048,032,319
Feb 27, 20243,178.023,269.553,173.903,245.403,245.402,055,521,908
Feb 26, 20243,107.833,185.953,051.453,177.303,177.301,648,848,329
Feb 25, 20242,989.723,107.802,987.803,107.803,107.801,240,169,305
Feb 24, 20242,927.652,989.812,917.642,989.672,989.67934,191,246
Feb 23, 20242,977.452,984.422,922.492,927.322,927.321,267,728,493
Feb 22, 20242,949.103,015.082,919.422,977.492,977.491,433,371,548
Feb 21, 20243,005.433,007.312,896.612,949.052,949.051,537,835,676
Feb 20, 20242,948.133,005.352,904.873,005.353,005.351,611,292,516
Feb 19, 20242,875.002,961.052,866.852,948.212,948.211,333,289,058
Feb 18, 20242,786.022,884.212,776.122,874.672,874.671,040,939,795
Feb 17, 20242,796.452,799.422,739.062,786.062,786.06773,847,398
Feb 16, 20242,822.812,849.182,773.002,796.422,796.421,072,450,892
Feb 15, 20242,776.632,832.512,776.032,822.762,822.761,440,577,669
Feb 14, 20242,636.322,776.632,628.142,776.632,776.631,379,011,818
Feb 13, 20242,647.032,677.122,617.462,636.172,636.171,286,800,882
Feb 12, 20242,504.392,646.872,480.832,646.872,646.871,257,399,992
Feb 11, 20242,499.752,530.442,498.192,504.262,504.26849,014,585
Feb 10, 20242,492.112,509.052,484.602,499.682,499.68678,015,785
Feb 09, 20242,424.362,513.412,423.652,492.212,492.211,164,666,849
Feb 08, 20242,425.842,440.252,420.802,424.372,424.371,028,154,514
Feb 07, 20242,377.492,429.402,360.302,425.842,425.84897,385,818
Feb 06, 20242,294.102,382.112,294.102,377.522,377.52916,507,505
Feb 05, 20242,287.792,327.502,278.922,294.072,294.07806,175,662
Feb 04, 20242,298.242,304.582,282.552,287.752,287.75611,445,244
Feb 03, 20242,304.692,322.012,298.212,298.212,298.21508,501,607
Feb 02, 20242,300.012,314.772,295.152,304.612,304.61814,629,765
Feb 01, 20242,283.622,302.372,255.632,299.972,299.97911,370,841
Jan 31, 20242,356.612,356.612,280.862,283.652,283.651,169,019,023
Jan 30, 20242,312.702,379.872,304.292,356.672,356.67954,177,371
Jan 29, 20242,255.412,312.602,246.922,312.602,312.60845,340,900
Jan 28, 20242,267.792,292.392,253.652,255.392,255.39657,241,233
Jan 27, 20242,266.582,274.672,259.562,267.782,267.78483,944,009
Jan 26, 20242,218.512,271.422,208.602,266.552,266.55934,525,563
Jan 25, 20242,228.002,232.622,191.712,218.552,218.551,007,303,148
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...