Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.00000678 | 0.00000016 | 2.42% | 0.00000660 | 0.00000679 | 0.00000646 | 235,104.00 |
| Jun 29 2024 | 0.00000662 | -0.00000013 | -1.93% | 0.00000675 | 0.00000677 | 0.00000662 | 49,783.00 |
| Jun 28 2024 | 0.00000675 | -0.00000007 | -1.03% | 0.00000682 | 0.00000692 | 0.00000673 | 104,119.00 |
| Jun 27 2024 | 0.00000682 | 0.00000020 | 3.02% | 0.00000661 | 0.00000683 | 0.00000655 | 194,763.00 |
| Jun 26 2024 | 0.00000662 | -0.00000018 | -2.65% | 0.00000683 | 0.00000691 | 0.00000658 | 257,922.00 |
| Jun 25 2024 | 0.00000680 | 0.00000004 | 0.59% | 0.00000677 | 0.00000696 | 0.00000668 | 153,179.00 |
| Jun 24 2024 | 0.00000676 | 0.00000043 | 6.79% | 0.00000636 | 0.00000680 | 0.00000629 | 261,309.00 |
| Jun 23 2024 | 0.00000633 | -0.00000004 | -0.63% | 0.00000637 | 0.00000652 | 0.00000628 | 166,954.00 |
| Jun 22 2024 | 0.00000637 | -0.00000030 | -4.50% | 0.00000667 | 0.00000668 | 0.00000637 | 205,026.00 |
| Jun 21 2024 | 0.00000667 | -0.00000009 | -1.33% | 0.00000673 | 0.00000684 | 0.00000662 | 126,284.00 |
| Jun 20 2024 | 0.00000676 | 0.00000014 | 2.11% | 0.00000662 | 0.00000692 | 0.00000649 | 175,730.00 |
| Jun 19 2024 | 0.00000662 | 0.00000050 | 8.17% | 0.00000612 | 0.00000679 | 0.00000610 | 230,111.00 |
| Jun 18 2024 | 0.00000612 | -0.00000023 | -3.62% | 0.00000635 | 0.00000641 | 0.00000584 | 491,571.00 |
| Jun 17 2024 | 0.00000635 | -0.00000045 | -6.62% | 0.00000681 | 0.00000682 | 0.00000625 | 412,920.00 |
| Jun 16 2024 | 0.00000680 | 0.00000008 | 1.19% | 0.00000672 | 0.00000683 | 0.00000663 | 157,728.00 |
| Jun 15 2024 | 0.00000672 | -0.00000006 | -0.88% | 0.00000678 | 0.00000681 | 0.00000649 | 119,845.00 |
| Jun 14 2024 | 0.00000678 | -0.00000027 | -3.83% | 0.00000705 | 0.00000715 | 0.00000676 | 298,468.00 |
| Jun 13 2024 | 0.00000705 | -0.00000024 | -3.29% | 0.00000729 | 0.00000736 | 0.00000700 | 208,137.00 |
| Jun 12 2024 | 0.00000729 | 0.00000013 | 1.82% | 0.00000716 | 0.00000741 | 0.00000706 | 299,289.00 |
| Jun 11 2024 | 0.00000716 | 0.00000005 | 0.70% | 0.00000711 | 0.00000732 | 0.00000697 | 246,396.00 |
| Jun 10 2024 | 0.00000711 | -0.00000013 | -1.80% | 0.00000724 | 0.00000734 | 0.00000709 | 288,541.00 |
| Jun 09 2024 | 0.00000724 | 0.00000002 | 0.28% | 0.00000718 | 0.00000729 | 0.00000708 | 173,121.00 |
| Jun 08 2024 | 0.00000722 | -0.00000050 | -6.48% | 0.00000772 | 0.00000774 | 0.00000712 | 166,379.00 |
| Jun 07 2024 | 0.00000772 | -0.00000057 | -6.88% | 0.00000830 | 0.00000831 | 0.00000732 | 189,241.00 |
| Jun 06 2024 | 0.00000829 | -0.00000017 | -2.01% | 0.00000846 | 0.00000865 | 0.00000819 | 315,808.00 |
| Jun 05 2024 | 0.00000846 | 0.00000039 | 4.83% | 0.00000810 | 0.00000858 | 0.00000808 | 296,766.00 |
| Jun 04 2024 | 0.00000807 | 0.00000033 | 4.26% | 0.00000785 | 0.00000807 | 0.00000772 | 173,682.00 |
| Jun 03 2024 | 0.00000774 | -0.00000012 | -1.53% | 0.00000786 | 0.00000802 | 0.00000774 | 350,336.00 |
| Jun 02 2024 | 0.00000786 | 0.00000015 | 1.95% | 0.00000769 | 0.00000811 | 0.00000763 | 468,614.00 |
| Jun 01 2024 | 0.00000771 | -0.00000025 | -3.14% | 0.00000792 | 0.00000796 | 0.00000771 | 489,789.00 |
| May 31 2024 | 0.00000796 | -0.00000012 | -1.49% | 0.00000806 | 0.00000824 | 0.00000782 | 370,169.00 |
| May 30 2024 | 0.00000808 | 0.00000001 | 0.12% | 0.00000819 | 0.00000827 | 0.00000799 | 445,855.00 |
| May 29 2024 | 0.00000807 | -0.00000010 | -1.22% | 0.00000820 | 0.00000855 | 0.00000800 | 951,936.00 |
| May 28 2024 | 0.00000817 | 0.00000022 | 2.77% | 0.00000796 | 0.00000872 | 0.00000788 | 1,100,853.00 |
| May 27 2024 | 0.00000795 | 0.00000035 | 4.61% | 0.00000760 | 0.00000802 | 0.00000734 | 575,820.00 |
| May 26 2024 | 0.00000760 | -0.00000035 | -4.40% | 0.00000796 | 0.00000806 | 0.00000749 | 943,381.00 |
| May 25 2024 | 0.00000795 | -0.00000007 | -0.87% | 0.00000802 | 0.00000845 | 0.00000781 | 854,013.00 |
| May 24 2024 | 0.00000802 | -0.00000003 | -0.37% | 0.00000805 | 0.00000812 | 0.00000782 | 968,045.00 |
| May 23 2024 | 0.00000805 | -0.00000016 | -1.95% | 0.00000826 | 0.00000858 | 0.00000763 | 866,740.00 |
| May 22 2024 | 0.00000821 | -0.00000026 | -3.07% | 0.00000847 | 0.00000863 | 0.00000814 | 680,645.00 |
| May 21 2024 | 0.00000847 | -0.00000001 | -0.12% | 0.00000852 | 0.00000897 | 0.00000837 | 482,554.00 |
| May 20 2024 | 0.00000848 | -0.00000092 | -9.79% | 0.00000935 | 0.00000971 | 0.00000835 | 281,974.00 |
| May 19 2024 | 0.00000940 | -0.00000035 | -3.59% | 0.00000975 | 0.00000995 | 0.00000938 | 153,907.00 |
| May 18 2024 | 0.00000975 | 0.00000039 | 4.17% | 0.00000939 | 0.00000992 | 0.00000918 | 217,458.00 |
| May 17 2024 | 0.00000936 | -0.00000011 | -1.16% | 0.00000944 | 0.00000979 | 0.00000927 | 167,442.00 |
| May 16 2024 | 0.00000947 | 0.00000040 | 4.41% | 0.00000907 | 0.00000981 | 0.00000899 | 422,440.00 |
| May 15 2024 | 0.00000907 | 0.00000028 | 3.19% | 0.00000879 | 0.00000925 | 0.00000872 | 232,376.00 |
| May 14 2024 | 0.00000879 | -0.00000001 | -0.11% | 0.00000876 | 0.00000920 | 0.00000868 | 203,430.00 |
| May 13 2024 | 0.00000880 | 0.00 | 0.00% | 0.00000882 | 0.00000891 | 0.00000843 | 204,755.00 |
| May 12 2024 | 0.00000880 | -0.00000023 | -2.55% | 0.00000897 | 0.00000903 | 0.00000875 | 145,134.00 |
| May 11 2024 | 0.00000903 | -0.00000019 | -2.06% | 0.00000917 | 0.00000932 | 0.00000901 | 164,057.00 |
| May 10 2024 | 0.00000922 | 0.00000001 | 0.11% | 0.00000920 | 0.00000949 | 0.00000906 | 311,295.00 |
| May 09 2024 | 0.00000921 | 0.00000019 | 2.11% | 0.00000902 | 0.00000928 | 0.00000886 | 194,220.00 |
| May 08 2024 | 0.00000902 | 0.00 | 0.00% | 0.00000902 | 0.00000918 | 0.00000871 | 401,251.00 |
| May 07 2024 | 0.00000902 | -0.00000026 | -2.80% | 0.00000930 | 0.00000932 | 0.00000901 | 106,318.00 |
| May 06 2024 | 0.00000928 | -0.00000030 | -3.13% | 0.00000956 | 0.00000959 | 0.00000925 | 513,738.00 |
| May 05 2024 | 0.00000958 | -0.00000005 | -0.52% | 0.00000964 | 0.00000976 | 0.00000936 | 134,482.00 |
| May 04 2024 | 0.00000963 | -0.00000034 | -3.41% | 0.00000995 | 0.00001 | 0.00000948 | 77,792.00 |
| May 03 2024 | 0.00000997 | 0.00000027 | 2.78% | 0.00000968 | 0.00000997 | 0.00000957 | 201,861.00 |
| May 02 2024 | 0.00000970 | 0.00000004 | 0.41% | 0.00000968 | 0.00000982 | 0.00000941 | 261,240.00 |
| May 01 2024 | 0.00000966 | -0.00000007 | -0.72% | 0.00000972 | 0.00001 | 0.00000953 | 470,417.00 |
| Apr 30 2024 | 0.00000973 | -0.00000053 | -5.17% | 0.00001 | 0.00001 | 0.00000962 | 294,259.00 |
| Apr 29 2024 | 0.00001 | 0.00000004 | 0.39% | 0.00001 | 0.000011 | 0.00001 | 658,169.00 |
| Apr 28 2024 | 0.00001 | -0.00000060 | -5.55% | 0.000011 | 0.000011 | 0.00001 | 259,860.00 |
| Apr 27 2024 | 0.000011 | -0.00000021 | -1.90% | 0.000011 | 0.000011 | 0.000011 | 934,688.00 |
| Apr 26 2024 | 0.000011 | -0.00000028 | -2.48% | 0.000011 | 0.000012 | 0.000011 | 511,037.00 |
| Apr 25 2024 | 0.000011 | 0.00000050 | 4.63% | 0.000011 | 0.000012 | 0.000011 | 346,153.00 |
| Apr 24 2024 | 0.000011 | 0.00000013 | 1.22% | 0.000011 | 0.000011 | 0.000011 | 365,982.00 |
| Apr 23 2024 | 0.000011 | -0.00000045 | -4.04% | 0.000011 | 0.000011 | 0.000011 | 266,061.00 |
| Apr 22 2024 | 0.000011 | 0.00000010 | 0.91% | 0.000011 | 0.000012 | 0.000011 | 595,969.00 |
| Apr 21 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 258,409.00 |
| Apr 20 2024 | 0.000011 | 0.00000048 | 4.55% | 0.000011 | 0.000012 | 0.000011 | 235,197.00 |
| Apr 19 2024 | 0.000011 | 0.00000072 | 7.32% | 0.00000984 | 0.000011 | 0.00000967 | 382,282.00 |
| Apr 18 2024 | 0.00000983 | 0.00000009 | 0.92% | 0.00000974 | 0.00001 | 0.00000924 | 438,733.00 |
| Apr 17 2024 | 0.00000974 | 0.00000041 | 4.39% | 0.00000933 | 0.00001 | 0.00000908 | 928,960.00 |
| Apr 16 2024 | 0.00000933 | 0.00000032 | 3.55% | 0.00000901 | 0.00000951 | 0.00000847 | 1,265,671.00 |
| Apr 15 2024 | 0.00000901 | 0.00000029 | 3.33% | 0.00000871 | 0.00000981 | 0.00000841 | 813,368.00 |
| Apr 14 2024 | 0.00000872 | 0.00000090 | 11.51% | 0.00000782 | 0.00000960 | 0.00000769 | 1,208,023.00 |
| Apr 13 2024 | 0.00000782 | -0.00000084 | -9.70% | 0.00000882 | 0.00000960 | 0.00000698 | 1,258,819.00 |
| Apr 12 2024 | 0.00000866 | -0.00000078 | -8.26% | 0.00000949 | 0.00000992 | 0.00000797 | 808,207.00 |
| Apr 11 2024 | 0.00000944 | -0.00000015 | -1.56% | 0.00000960 | 0.00000970 | 0.00000939 | 207,917.00 |
| Apr 10 2024 | 0.00000959 | -0.00000023 | -2.34% | 0.00000984 | 0.00000984 | 0.00000906 | 420,907.00 |
| Apr 09 2024 | 0.00000982 | -0.00000002 | -0.20% | 0.00000983 | 0.00000998 | 0.00000956 | 461,568.00 |
| Apr 08 2024 | 0.00000984 | -0.00000006 | -0.61% | 0.00000986 | 0.00001 | 0.00000958 | 521,023.00 |
| Apr 07 2024 | 0.00000990 | -0.00000016 | -1.59% | 0.00001 | 0.00001 | 0.00000986 | 446,488.00 |
| Apr 06 2024 | 0.00001 | -0.00000001 | -0.10% | 0.00001 | 0.00001 | 0.00001 | 627,091.00 |
| Apr 05 2024 | 0.00001 | -0.00000032 | -3.08% | 0.00001 | 0.000011 | 0.00001 | 578,642.00 |
| Apr 04 2024 | 0.00001 | 0.00000038 | 3.80% | 0.00001 | 0.00001 | 0.00000987 | 458,744.00 |
| Apr 03 2024 | 0.00001 | 0.00000009 | 0.91% | 0.00001 | 0.000011 | 0.00000973 | 448,104.00 |
| Apr 02 2024 | 0.00000992 | -0.00000021 | -2.07% | 0.00001 | 0.000013 | 0.00000973 | 316,971.00 |
