5EA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.22 | 0.21 | 78,265 |
May 16 2024 | 0.215 | -0.025 | -10.42% | 0.23 | 0.23 | 0.215 | 445,106 |
May 15 2024 | 0.24 | 0.03 | 14.29% | 0.235 | 0.24 | 0.225 | 544,723 |
May 14 2024 | 0.21 | 0.00 | 0.00% | 0.205 | 0.21 | 0.205 | 107,594 |
May 13 2024 | 0.21 | 0.00 | 0.00% | 0.22 | 0.22 | 0.2075 | 246,959 |
May 10 2024 | 0.21 | 0.015 | 7.69% | 0.205 | 0.21 | 0.20 | 362,752 |
May 09 2024 | 0.195 | -0.0075 | -3.70% | 0.20 | 0.205 | 0.19 | 497,772 |
May 08 2024 | 0.2025 | -0.0025 | -1.22% | 0.20 | 0.205 | 0.20 | 144,621 |
May 07 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.215 | 0.20 | 234,466 |
May 06 2024 | 0.21 | 0.025 | 13.51% | 0.19 | 0.22 | 0.19 | 619,225 |
May 03 2024 | 0.185 | 0.015 | 8.82% | 0.185 | 0.19 | 0.185 | 519,211 |
May 02 2024 | 0.17 | -0.005 | -2.86% | 0.182 | 0.185 | 0.17 | 344,760 |
May 01 2024 | 0.175 | -0.025 | -12.50% | 0.19 | 0.19 | 0.175 | 348,629 |
Apr 30 2024 | 0.20 | 0.025 | 14.29% | 0.19 | 0.20 | 0.19 | 476,194 |
Apr 29 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 4,502 |
Apr 26 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 29,541 |
Apr 24 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.1875 | 0.175 | 396,426 |
Apr 23 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.19 | 0.18 | 107,842 |
Apr 22 2024 | 0.18 | 0.005 | 2.86% | 0.185 | 0.185 | 0.18 | 288,169 |
Apr 19 2024 | 0.175 | -0.02 | -10.26% | 0.185 | 0.19 | 0.175 | 241,447 |
Apr 18 2024 | 0.195 | 0.015 | 8.33% | 0.185 | 0.195 | 0.18 | 427,335 |
Apr 17 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.185 | 0.165 | 1,251,075 |
Apr 16 2024 | 0.19 | -0.0025 | -1.30% | 0.195 | 0.195 | 0.19 | 289,504 |
Apr 15 2024 | 0.1925 | -0.0125 | -6.10% | 0.20 | 0.20 | 0.19 | 489,385 |
Apr 12 2024 | 0.205 | 0.00 | 0.00% | 0.20 | 0.205 | 0.195 | 238,399 |
Apr 11 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.205 | 0.195 | 43,109 |
Apr 10 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.20 | 392,452 |
Apr 09 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.185 | 1,080,367 |
Apr 08 2024 | 0.20 | -0.015 | -6.98% | 0.21 | 0.21 | 0.19 | 545,580 |
Apr 05 2024 | 0.215 | -0.02 | -8.51% | 0.215 | 0.22 | 0.21 | 382,848 |
Apr 04 2024 | 0.235 | -0.015 | -6.00% | 0.235 | 0.245 | 0.215 | 1,091,135 |
Apr 03 2024 | 0.25 | 0.035 | 16.28% | 0.215 | 0.27 | 0.215 | 1,699,145 |
Apr 02 2024 | 0.215 | -0.015 | -6.52% | 0.225 | 0.225 | 0.21 | 316,780 |
Mar 28 2024 | 0.23 | 0.025 | 12.20% | 0.215 | 0.235 | 0.215 | 367,327 |
Mar 27 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.215 | 0.20 | 629,819 |
Mar 26 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 30,225 |
Mar 25 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.205 | 0.195 | 106,509 |
Mar 22 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.20 | 147,316 |
Mar 21 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.20 | 242,180 |
Mar 20 2024 | 0.20 | -0.015 | -6.98% | 0.20 | 0.205 | 0.20 | 346,063 |
Mar 19 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.20 | 288,486 |
Mar 18 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.215 | 0.21 | 147,867 |
Mar 15 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.21 | 0.205 | 337,150 |
Mar 14 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.21 | 0.20 | 271,014 |
Mar 13 2024 | 0.205 | -0.01 | -4.65% | 0.21 | 0.21 | 0.205 | 54,197 |
Mar 12 2024 | 0.215 | -0.02 | -8.51% | 0.225 | 0.225 | 0.20 | 969,989 |
Mar 11 2024 | 0.235 | 0.01 | 4.44% | 0.235 | 0.245 | 0.235 | 536,025 |
Mar 07 2024 | 0.225 | -0.01 | -4.26% | 0.235 | 0.235 | 0.225 | 235,042 |
Mar 06 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.235 | 0.23 | 94,063 |
Mar 05 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.24 | 0.225 | 159,522 |
Mar 04 2024 | 0.235 | -0.03 | -11.32% | 0.265 | 0.265 | 0.235 | 366,219 |
Mar 03 2024 | 0.265 | -0.01 | -3.64% | 0.265 | 0.285 | 0.265 | 336,630 |
Feb 29 2024 | 0.275 | -0.015 | -5.17% | 0.27 | 0.28 | 0.27 | 416,543 |
Feb 28 2024 | 0.29 | -0.025 | -7.94% | 0.32 | 0.32 | 0.275 | 884,868 |
Feb 27 2024 | 0.315 | 0.09 | 40.00% | 0.27 | 0.325 | 0.27 | 3,016,174 |
Feb 26 2024 | 0.225 | 0.05 | 28.57% | 0.215 | 0.23 | 0.205 | 1,971,189 |
Feb 25 2024 | 0.175 | 0.01 | 6.06% | 0.175 | 0.18 | 0.17 | 72,766 |
Feb 22 2024 | 0.165 | -0.015 | -8.33% | 0.165 | 0.175 | 0.165 | 810,415 |
Feb 21 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.185 | 0.175 | 684,327 |
Feb 20 2024 | 0.185 | -0.01 | -5.13% | 0.195 | 0.195 | 0.18 | 422,304 |
Feb 19 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.195 | 44,645 |
Feb 18 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.20 | 0.195 | 143,412 |
Feb 15 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.2075 | 0.1975 | 1,197,709 |