ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.28
0.77%
US Tech 100
18,031.60
-1.24%
S&P 500
5,235.48
-0.60%
US Dollar vs CAD
1.36815
-0.28%
Bitcoin
68,414.57
1.23%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. StandardBTCHashrateToken (Cryptocurrency:BTCSTETH)

  6. StandardBTCHashrateToken (Cryptocurrency:BTCSTETH) Historical

BTCSTETH StandardBTCHashrateToken

0.000093
0.00000200 (2.20%)
16:17:15 - Realtime Data

BTCSTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 0.000091 -0.00000300 -3.19% 0.000094 0.000095 0.000091 26,852.00
May 28 2024 0.000094 0.00000030 0.32% 0.000093 0.000095 0.000091 17,903.00
May 27 2024 0.000094 0.00000300 3.31% 0.000091 0.000094 0.000087 20,279.00
May 26 2024 0.000091 -0.00000700 -7.19% 0.000097 0.000098 0.000089 21,194.00
May 25 2024 0.000097 0.00000300 3.16% 0.000095 0.000098 0.000093 8,300.00
May 24 2024 0.000095 0.00000040 0.42% 0.000094 0.000098 0.000091 8,861.00
May 23 2024 0.000094 -0.00000800 -7.82% 0.000103 0.000103 0.000091 19,415.00
May 22 2024 0.000102 0.00000070 0.69% 0.000102 0.000106 0.000101 26,191.00
May 21 2024 0.000102 0.00000060 0.59% 0.000101 0.000105 0.000099 14,623.00
May 20 2024 0.000101 -0.00000800 -7.35% 0.000109 0.000121 0.000101 20,250.00
May 19 2024 0.000109 -0.00000900 -7.65% 0.000118 0.000118 0.000105 18,811.00
May 18 2024 0.000118 0.00000500 4.42% 0.000113 0.00012 0.000112 16,574.00
May 17 2024 0.000113 -0.00000200 -1.74% 0.000115 0.000118 0.000111 14,358.00
May 16 2024 0.000115 -0.00000600 -4.95% 0.000121 0.000124 0.000114 20,535.00
May 15 2024 0.000121 -0.00000300 -2.42% 0.000125 0.000126 0.000121 25,780.00
May 14 2024 0.000124 -0.00000300 -2.35% 0.000128 0.000128 0.000122 23,885.00
May 13 2024 0.000128 -0.00000200 -1.54% 0.000133 0.000146 0.000126 32,672.00
May 12 2024 0.00013 0.00000400 3.18% 0.000126 0.000131 0.000124 20,042.00
May 11 2024 0.000126 0.00000100 0.81% 0.000124 0.000126 0.000123 19,473.00
May 10 2024 0.000124 -0.00000100 -0.80% 0.000125 0.000126 0.000121 19,851.00
May 09 2024 0.000125 -0.00000200 -1.57% 0.000127 0.00013 0.000125 5,970.00
May 08 2024 0.000127 0.00000300 2.41% 0.000124 0.000129 0.000124 18,669.00
May 07 2024 0.000124 -0.00000070 -0.56% 0.000125 0.000128 0.000123 16,926.00
May 06 2024 0.000125 0.00000400 3.29% 0.000122 0.000127 0.000119 21,196.00
May 05 2024 0.000122 -0.00000400 -3.18% 0.000126 0.000127 0.000119 13,703.00
May 04 2024 0.000126 0.00000200 1.61% 0.000124 0.000126 0.000122 11,024.00
May 03 2024 0.000124 0.00000100 0.81% 0.000123 0.000126 0.000121 25,900.00
May 02 2024 0.000123 0.00000300 2.50% 0.00012 0.000124 0.000119 15,102.00
May 01 2024 0.00012 -0.00000300 -2.44% 0.000123 0.000124 0.000119 1,629.00
Apr 30 2024 0.000123 0.00000200 1.65% 0.000121 0.000125 0.000118 9,725.00
Apr 29 2024 0.000121 0.00000200 1.68% 0.000133 0.000146 0.000119 18,701.00
Apr 28 2024 0.000119 -0.00000200 -1.66% 0.000121 0.000121 0.000117 3,960.00
Apr 27 2024 0.000121 -0.00000700 -5.48% 0.000128 0.000129 0.000118 13,930.00
Apr 26 2024 0.000128 -0.00000200 -1.55% 0.000129 0.00013 0.000128 11,617.00
Apr 25 2024 0.000129 -0.00000300 -2.27% 0.000132 0.000138 0.000128 21,114.00
Apr 24 2024 0.000132 0.00000400 3.13% 0.000128 0.000133 0.000125 19,917.00
Apr 23 2024 0.000128 0.00000100 0.79% 0.000127 0.00013 0.000124 10,433.00
Apr 22 2024 0.000127 -0.00000020 -0.16% 0.000133 0.000146 0.000126 25,297.00
Apr 21 2024 0.000127 -0.00000060 -0.47% 0.000127 0.000128 0.000123 14,029.00
Apr 20 2024 0.000127 0.00000200 1.59% 0.000125 0.000127 0.000123 17,333.00
Apr 19 2024 0.000125 0.00000800 6.81% 0.000118 0.000127 0.000116 13,477.00
Apr 18 2024 0.000118 -0.00001 -7.84% 0.000128 0.00013 0.000118 18,987.00
Apr 17 2024 0.000128 0.000016 14.34% 0.000112 0.000128 0.00011 9,440.00
Apr 16 2024 0.000112 -0.00000200 -1.77% 0.000113 0.000115 0.000108 12,038.00
Apr 15 2024 0.000113 0.00000090 0.80% 0.000114 0.000115 0.00011 31,772.00
Apr 14 2024 0.000112 0.00000100 0.90% 0.000111 0.000117 0.000103 15,085.00
Apr 13 2024 0.000111 -0.000026 -18.90% 0.000138 0.00014 0.000111 7,963.00
Apr 12 2024 0.000138 0.00000060 0.44% 0.000135 0.000144 0.000134 5,956.00
Apr 11 2024 0.000137 0.00000600 4.60% 0.000131 0.000137 0.00013 6,894.00
Apr 10 2024 0.000131 -0.00000400 -2.97% 0.000135 0.00014 0.00013 13,502.00
Apr 09 2024 0.000135 0.00000500 3.87% 0.000129 0.000136 0.000129 18,396.00
Apr 08 2024 0.000129 -0.000011 -7.85% 0.00014 0.00014 0.000128 25,157.00
Apr 07 2024 0.00014 -0.00000200 -1.41% 0.000142 0.000149 0.00014 18,414.00
Apr 06 2024 0.000142 -0.00000040 -0.28% 0.000143 0.000145 0.00014 20,035.00
Apr 05 2024 0.000143 0.00000300 2.15% 0.000139 0.000168 0.000138 7,002.00
Apr 04 2024 0.000139 -0.00000400 -2.79% 0.000144 0.000151 0.000139 6,657.00
Apr 03 2024 0.000144 -0.00000700 -4.66% 0.00015 0.000153 0.000144 6,320.00
Apr 02 2024 0.00015 0.00000900 6.39% 0.000141 0.000164 0.000141 9,798.00
Apr 01 2024 0.000141 0.00000300 2.18% 0.000142 0.000144 0.000138 18,910.00
Mar 31 2024 0.000138 -0.000011 -7.41% 0.000148 0.000149 0.000138 10,243.00
Mar 30 2024 0.000148 -0.00000300 -1.98% 0.000152 0.000152 0.000146 17,272.00
Mar 29 2024 0.000152 0.00000200 1.33% 0.00015 0.000156 0.000148 8,704.00
Mar 28 2024 0.00015 0.00000100 0.67% 0.000149 0.000154 0.000147 19,398.00
Mar 27 2024 0.000149 0.00000300 2.05% 0.000146 0.000151 0.000143 23,145.00
Mar 26 2024 0.000146 0.00 0.00% 0.000147 0.000148 0.000136 27,963.00
Mar 25 2024 0.000146 0.00000700 5.04% 0.000139 0.00015 0.000138 37,138.00
Mar 24 2024 0.000139 -0.00000100 -0.71% 0.000141 0.000145 0.000138 24,689.00
Mar 23 2024 0.00014 0.00000020 0.14% 0.000141 0.000146 0.000136 23,602.00
Mar 22 2024 0.00014 0.00000700 5.26% 0.000133 0.000146 0.000131 18,250.00
Mar 21 2024 0.000133 -0.00001 -6.97% 0.000142 0.000147 0.000132 22,835.00
Mar 20 2024 0.000144 -0.00000300 -2.04% 0.000147 0.000156 0.000142 13,629.00
Mar 19 2024 0.000147 0.00000400 2.79% 0.000143 0.000148 0.000138 20,484.00
Mar 18 2024 0.000143 -0.000012 -7.74% 0.000154 0.000157 0.000138 26,446.00
Mar 17 2024 0.000155 0.00000100 0.65% 0.000154 0.000159 0.000147 15,193.00
Mar 16 2024 0.000154 -0.000011 -6.69% 0.000164 0.000167 0.000151 13,747.00
Mar 15 2024 0.000164 0.00000200 1.23% 0.000163 0.000168 0.000155 28,348.00
Mar 14 2024 0.000162 0.000012 8.01% 0.00015 0.000167 0.00014 19,577.00
Mar 13 2024 0.00015 0.000013 9.49% 0.000137 0.000154 0.000133 19,392.00
Mar 12 2024 0.000137 -0.00000100 -0.72% 0.000138 0.000146 0.000133 16,961.00
Mar 11 2024 0.000138 -0.00000400 -2.82% 0.000141 0.000147 0.000128 32,886.00
Mar 10 2024 0.000142 -0.00000080 -0.56% 0.000143 0.00015 0.000133 21,016.00
Mar 09 2024 0.000143 -0.00000300 -2.06% 0.000146 0.000148 0.000134 16,794.00
Mar 08 2024 0.000146 -0.000012 -7.61% 0.000157 0.000159 0.000144 15,756.00
Mar 07 2024 0.000158 -0.00000080 -0.50% 0.000164 0.000165 0.000149 13,064.00
Mar 06 2024 0.000159 0.000021 15.24% 0.000138 0.00023 0.000127 17,954.00
Mar 05 2024 0.000138 -0.00000300 -2.14% 0.000141 0.000181 0.000135 17,106.00
Mar 04 2024 0.000141 0.00001 7.64% 0.000131 0.000147 0.000127 29,509.00
Mar 03 2024 0.000131 0.00000040 0.31% 0.000131 0.000133 0.000125 22,064.00
Mar 02 2024 0.000131 0.00001 8.33% 0.00012 0.000131 0.000119 30,695.00
Mar 01 2024 0.00012 -0.00000300 -2.45% 0.000123 0.000124 0.000119 33,561.00

Your Recent History

COIN
BTCSTETH
StandardBTCHashrateToken
XE
B4NM
Bnp Paribas Arbitrage Is...
AMEX
BCDF
Horizon Kinetics Blockch...
BIT
F18642
Vontobel Financial Produ...
LSE
XSKR
X Eu Commun Esg
COIN
MTXBTC
Matryx
NYSE
NNN-E.CL
National Retail Properties
EU
J711S
J711S
NASDAQ
FTBNYX
Defensive Equity Buywrit...
USOTC
GBAHF
GBA (GM)
NYSE
GAT.CL
TSX
DXEM
Dynamic Active Emerging ...
BIT
F18139
Vontobel Financial Produ...
EU
F324T
F324T
EU
H879T
H879T
TSXV
GRCC
Green Rise Capital
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved