Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000139 | 0.000141 | 0.000137 | 12,920.00 |
| Jun 01 2024 | 0.000139 | -0.00000400 | -2.80% | 0.000144 | 0.000145 | 0.000138 | 13,733.00 |
| May 31 2024 | 0.000143 | 0.00000200 | 1.42% | 0.00014 | 0.000144 | 0.000138 | 14,975.00 |
| May 30 2024 | 0.000141 | 0.00000200 | 1.44% | 0.000139 | 0.000143 | 0.000138 | 14,912.00 |
| May 29 2024 | 0.000139 | -0.00000100 | -0.71% | 0.000141 | 0.000161 | 0.000139 | 7,840.00 |
| May 28 2024 | 0.00014 | -0.00000100 | -0.71% | 0.000141 | 0.000142 | 0.000137 | 7,244.00 |
| May 27 2024 | 0.000141 | 0.00000200 | 1.44% | 0.000139 | 0.000141 | 0.000135 | 16,097.00 |
| May 26 2024 | 0.000139 | -0.00000300 | -2.11% | 0.000142 | 0.000143 | 0.000137 | 9,236.00 |
| May 25 2024 | 0.000142 | 0.00000200 | 1.43% | 0.00014 | 0.000142 | 0.000138 | 6,145.00 |
| May 24 2024 | 0.00014 | 0.00000600 | 4.48% | 0.000136 | 0.00014 | 0.000132 | 10,334.00 |
| May 23 2024 | 0.000134 | -0.00000400 | -2.90% | 0.000138 | 0.000139 | 0.000132 | 15,560.00 |
| May 22 2024 | 0.000138 | 0.00000400 | 2.99% | 0.000134 | 0.000142 | 0.000133 | 13,032.00 |
| May 21 2024 | 0.000134 | -0.00000100 | -0.74% | 0.000136 | 0.000137 | 0.00013 | 14,432.00 |
| May 20 2024 | 0.000135 | -0.000015 | -10.00% | 0.000149 | 0.000151 | 0.000133 | 8,671.00 |
| May 19 2024 | 0.00015 | -0.000012 | -7.41% | 0.000162 | 0.000164 | 0.00015 | 11,816.00 |
| May 18 2024 | 0.000162 | -0.00000100 | -0.61% | 0.000163 | 0.000166 | 0.00016 | 13,059.00 |
| May 17 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000161 | 0.000164 | 0.000159 | 10,384.00 |
| May 16 2024 | 0.000161 | 0.00000600 | 3.87% | 0.000155 | 0.000163 | 0.000155 | 7,435.00 |
| May 15 2024 | 0.000155 | 0.00000300 | 1.97% | 0.000152 | 0.000159 | 0.000148 | 10,529.00 |
| May 14 2024 | 0.000152 | -0.00000100 | -0.65% | 0.000153 | 0.000153 | 0.000146 | 7,123.00 |
| May 13 2024 | 0.000153 | -0.00000400 | -2.55% | 0.000158 | 0.000158 | 0.000151 | 7,712.00 |
| May 12 2024 | 0.000157 | -0.00000100 | -0.63% | 0.000158 | 0.00016 | 0.000157 | 16,370.00 |
| May 11 2024 | 0.000158 | -0.00000100 | -0.63% | 0.000159 | 0.000163 | 0.000158 | 7,402.00 |
| May 10 2024 | 0.000159 | 0.00000200 | 1.27% | 0.000157 | 0.000161 | 0.000156 | 11,403.00 |
| May 09 2024 | 0.000157 | -0.00000500 | -3.09% | 0.000162 | 0.000163 | 0.000154 | 7,986.00 |
| May 08 2024 | 0.000162 | -0.00000800 | -4.71% | 0.00017 | 0.00017 | 0.000162 | 15,714.00 |
| May 07 2024 | 0.00017 | 0.00000300 | 1.80% | 0.000167 | 0.000173 | 0.000167 | 16,170.00 |
| May 06 2024 | 0.000167 | 0.00 | 0.00% | 0.000168 | 0.000171 | 0.000166 | 9,806.00 |
| May 05 2024 | 0.000167 | 0.00 | 0.00% | 0.000167 | 0.00017 | 0.000162 | 15,785.00 |
| May 04 2024 | 0.000167 | 0.00000300 | 1.83% | 0.000164 | 0.000167 | 0.000163 | 15,242.00 |
| May 03 2024 | 0.000164 | -0.00000200 | -1.20% | 0.000166 | 0.000168 | 0.000163 | 16,953.00 |
| May 02 2024 | 0.000166 | 0.00000600 | 3.75% | 0.00016 | 0.000168 | 0.000159 | 21,838.00 |
| May 01 2024 | 0.00016 | 0.00000500 | 3.23% | 0.000155 | 0.00016 | 0.000155 | 19,312.00 |
| Apr 30 2024 | 0.000155 | 0.00000100 | 0.65% | 0.000154 | 0.000158 | 0.000152 | 18,589.00 |
| Apr 29 2024 | 0.000154 | 0.00000200 | 1.32% | 0.000156 | 0.000157 | 0.000152 | 18,373.00 |
| Apr 28 2024 | 0.000152 | -0.00000300 | -1.94% | 0.000155 | 0.000157 | 0.000151 | 15,004.00 |
| Apr 27 2024 | 0.000155 | -0.00000400 | -2.52% | 0.00016 | 0.00016 | 0.000155 | 16,517.00 |
| Apr 26 2024 | 0.000159 | -0.00000600 | -3.64% | 0.000164 | 0.000165 | 0.000156 | 14,482.00 |
| Apr 25 2024 | 0.000165 | 0.00000300 | 1.85% | 0.000162 | 0.000168 | 0.00016 | 15,740.00 |
| Apr 24 2024 | 0.000162 | -0.00000400 | -2.41% | 0.000166 | 0.000169 | 0.00016 | 10,433.00 |
| Apr 23 2024 | 0.000166 | 0.00000500 | 3.11% | 0.000161 | 0.000171 | 0.000161 | 17,028.00 |
| Apr 22 2024 | 0.000161 | -0.00000200 | -1.23% | 0.000164 | 0.000164 | 0.00016 | 14,129.00 |
| Apr 21 2024 | 0.000163 | -0.00000800 | -4.68% | 0.000171 | 0.000171 | 0.000161 | 16,048.00 |
| Apr 20 2024 | 0.000171 | 0.00000500 | 3.01% | 0.000166 | 0.000171 | 0.000163 | 17,498.00 |
| Apr 19 2024 | 0.000166 | 0.00000800 | 5.06% | 0.000158 | 0.00017 | 0.000157 | 14,995.00 |
| Apr 18 2024 | 0.000158 | 0.00000600 | 3.95% | 0.000151 | 0.00016 | 0.000151 | 17,489.00 |
| Apr 17 2024 | 0.000152 | -0.00000100 | -0.65% | 0.000153 | 0.000155 | 0.000147 | 17,950.00 |
| Apr 16 2024 | 0.000153 | 0.00000700 | 4.79% | 0.000146 | 0.000153 | 0.000146 | 19,608.00 |
| Apr 15 2024 | 0.000146 | -0.00000800 | -5.19% | 0.000154 | 0.000154 | 0.000145 | 12,542.00 |
| Apr 14 2024 | 0.000154 | 0.00000300 | 1.99% | 0.000152 | 0.000157 | 0.000148 | 12,704.00 |
| Apr 13 2024 | 0.000151 | -0.000012 | -7.36% | 0.000163 | 0.000163 | 0.000146 | 6,873.00 |
| Apr 12 2024 | 0.000163 | -0.000012 | -6.86% | 0.000175 | 0.000181 | 0.000158 | 7,280.00 |
| Apr 11 2024 | 0.000175 | -0.00000400 | -2.23% | 0.000179 | 0.000182 | 0.000175 | 6,595.00 |
| Apr 10 2024 | 0.000179 | 0.00000100 | 0.56% | 0.000178 | 0.000181 | 0.000173 | 6,390.00 |
| Apr 09 2024 | 0.000178 | 0.00000600 | 3.49% | 0.000172 | 0.000179 | 0.000171 | 6,427.00 |
| Apr 08 2024 | 0.000172 | -0.000015 | -8.02% | 0.000188 | 0.0002 | 0.000172 | 10,452.00 |
| Apr 07 2024 | 0.000187 | 0.00000800 | 4.47% | 0.000179 | 0.000201 | 0.000178 | 14,359.00 |
| Apr 06 2024 | 0.000179 | -0.00000100 | -0.56% | 0.00018 | 0.000184 | 0.000179 | 14,383.00 |
| Apr 05 2024 | 0.00018 | -0.00000700 | -3.74% | 0.000187 | 0.000191 | 0.000177 | 14,418.00 |
| Apr 04 2024 | 0.000187 | 0.000012 | 6.86% | 0.000175 | 0.000193 | 0.000175 | 12,121.00 |
| Apr 03 2024 | 0.000175 | -0.00000200 | -1.13% | 0.000178 | 0.000183 | 0.000173 | 13,620.00 |
| Apr 02 2024 | 0.000177 | -0.00000300 | -1.67% | 0.000179 | 0.000179 | 0.000172 | 9,450.00 |
| Apr 01 2024 | 0.00018 | -0.00000400 | -2.17% | 0.000185 | 0.000185 | 0.000178 | 4,355.00 |
| Mar 31 2024 | 0.000184 | -0.00000800 | -4.17% | 0.000191 | 0.000194 | 0.000182 | 5,041.00 |
| Mar 30 2024 | 0.000192 | -0.00000200 | -1.03% | 0.000194 | 0.0002 | 0.000191 | 7,112.00 |
| Mar 29 2024 | 0.000194 | 0.00 | 0.00% | 0.000193 | 0.000197 | 0.00019 | 6,995.00 |
| Mar 28 2024 | 0.000194 | -0.00000800 | -3.95% | 0.000199 | 0.000201 | 0.000189 | 7,866.00 |
| Mar 27 2024 | 0.000202 | 0.00000600 | 3.06% | 0.000196 | 0.000205 | 0.000194 | 9,020.00 |
| Mar 26 2024 | 0.000196 | -0.00000200 | -1.01% | 0.000198 | 0.000201 | 0.000195 | 8,080.00 |
| Mar 25 2024 | 0.000198 | -0.00000500 | -2.46% | 0.000203 | 0.000209 | 0.000196 | 2,885.00 |
| Mar 24 2024 | 0.000203 | 0.00000600 | 3.05% | 0.000197 | 0.000212 | 0.000196 | 7,270.00 |
| Mar 23 2024 | 0.000197 | -0.00000500 | -2.48% | 0.000202 | 0.000207 | 0.000196 | 9,038.00 |
| Mar 22 2024 | 0.000202 | -0.00000800 | -3.81% | 0.000215 | 0.000227 | 0.000196 | 10,267.00 |
| Mar 21 2024 | 0.00021 | 0.000037 | 21.39% | 0.000173 | 0.000229 | 0.00017 | 8,146.00 |
| Mar 20 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000181 | 0.000169 | 5,331.00 |
| Mar 19 2024 | 0.000175 | 0.00 | 0.00% | 0.000175 | 0.00018 | 0.000164 | 8,594.00 |
| Mar 18 2024 | 0.000175 | -0.00000800 | -4.37% | 0.000183 | 0.000188 | 0.000173 | 8,358.00 |
| Mar 17 2024 | 0.000183 | 0.00000300 | 1.67% | 0.00018 | 0.000188 | 0.000173 | 8,999.00 |
| Mar 16 2024 | 0.00018 | -0.000012 | -6.25% | 0.000192 | 0.000195 | 0.000175 | 9,975.00 |
| Mar 15 2024 | 0.000192 | 0.000014 | 7.87% | 0.000178 | 0.000206 | 0.00017 | 10,101.00 |
| Mar 14 2024 | 0.000178 | 0.00000400 | 2.30% | 0.000174 | 0.000194 | 0.000172 | 12,714.00 |
| Mar 13 2024 | 0.000174 | 0.00000800 | 4.82% | 0.000165 | 0.000176 | 0.000132 | 10,793.00 |
| Mar 12 2024 | 0.000166 | 0.000012 | 7.79% | 0.000154 | 0.000174 | 0.000152 | 11,868.00 |
| Mar 11 2024 | 0.000154 | 0.00 | 0.00% | 0.000155 | 0.000158 | 0.000149 | 8,534.00 |
| Mar 10 2024 | 0.000154 | -0.00000600 | -3.75% | 0.00016 | 0.000165 | 0.000146 | 10,078.00 |
| Mar 09 2024 | 0.00016 | 0.00001 | 6.67% | 0.000151 | 0.000171 | 0.00015 | 9,859.00 |
| Mar 08 2024 | 0.00015 | -0.00000400 | -2.60% | 0.000154 | 0.000157 | 0.000143 | 7,520.00 |
| Mar 07 2024 | 0.000154 | 0.00000700 | 4.76% | 0.000147 | 0.000154 | 0.000144 | 10,663.00 |
| Mar 06 2024 | 0.000147 | -0.00000100 | -0.68% | 0.000148 | 0.000149 | 0.000139 | 9,726.00 |
| Mar 05 2024 | 0.000148 | -0.000011 | -6.92% | 0.000159 | 0.000164 | 0.000147 | 14,370.00 |
