AETHUSDT Historical USD Price
Daily close · May 12, 2025 → May 11, 2026Daily price history
Apr 12, 2026 → May 11, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-11 | $1.00 | $1.00 | $1.00 | $1.00 | $8.70M |
| 2026-05-10 | $1.00 | $1.00 | $1.00 | $1.00 | $8.21M |
| 2026-05-09 | $1.00 | $1.00 | $1.00 | $1.00 | $4.17M |
| 2026-05-08 | $1.00 | $1.00 | $1.00 | $1.00 | $5.93M |
| 2026-05-07 | $0.99960275 | $0.99970275 | $0.99955275 | $0.99960275 | $12.15M |
| 2026-05-06 | $0.99960275 | $0.99970275 | $0.99955275 | $0.99955275 | $5.38M |
| 2026-05-05 | $0.99965275 | $0.99975275 | $0.99960275 | $0.99960275 | $101,448.72 |
| 2026-05-04 | $0.99965275 | $0.99965275 | $0.99965275 | $0.99965275 | $67,708.87 |
| 2026-05-03 | $0.99970275 | $0.99970275 | $0.99965275 | $0.99965275 | $3.39M |
| 2026-05-02 | $1.00 | $1.00 | $0.99950275 | $0.99970275 | $1.48M |
| 2026-05-01 | $1.00 | $1.00 | $1.00 | $1.00 | $67,739.35 |
| 2026-04-30 | $1.00 | $1.00 | $1.00 | $1.00 | $67,739.35 |
| 2026-04-29 | $0.99970275 | $1.00 | $0.99970275 | $1.00 | $68,141.57 |
| 2026-04-28 | $0.99960275 | $0.99970275 | $0.99955275 | $0.99970275 | $5.63M |
| 2026-04-27 | $0.99955275 | $1.00 | $0.99955275 | $0.99960275 | $11.77M |
| 2026-04-26 | $0.99960275 | $0.99970275 | $0.99955275 | $0.99955275 | $8.56M |
| 2026-04-25 | $1.00 | $1.00 | $1.00 | $1.00 | $4.15M |
| 2026-04-24 | $1.00 | $1.00 | $1.00 | $1.00 | $8.97M |
| 2026-04-23 | $1.00 | $1.00 | $1.00 | $1.00 | $5.80M |
| 2026-04-22 | $1.00 | $1.00 | $0.99929577 | $1.00 | $9.07M |
| 2026-04-21 | $1.00 | $1.00 | $0.99746868 | $1.00 | $7.19M |
| 2026-04-20 | $1.00 | $1.00 | $0.9982582 | $1.00 | $15.73M |
| 2026-04-19 | $1.00 | $1.00 | $1.00 | $1.00 | $7.89M |
| 2026-04-18 | $1.00 | $1.00 | $1.00 | $1.00 | $3.73M |
| 2026-04-17 | $1.00 | $1.00 | $0.99989811 | $1.00 | $7.49M |
| 2026-04-16 | $1.00 | $1.00 | $1.00 | $1.00 | $7.37M |
| 2026-04-15 | $1.00 | $1.00 | $1.00 | $1.00 | $5.05M |
| 2026-04-14 | $1.00 | $1.00 | $1.00 | $1.00 | $9.17M |
| 2026-04-13 | $1.00 | $1.00 | $0.9999546 | $1.00 | $9.83M |
| 2026-04-12 | $1.00 | $1.00 | $1.00 | $1.00 | $8.46M |