Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ERTHAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.001723 | 0.000159 | 10.17% | 0.001558 | 0.001801 | 0.001544 | 17,552,042.00 |
| May 24 2024 | 0.001564 | 0.000121 | 8.39% | 0.001442 | 0.001685 | 0.001425 | 17,825,172.00 |
| May 23 2024 | 0.001443 | 0.000026 | 1.83% | 0.001417 | 0.001536 | 0.001411 | 12,873,312.00 |
| May 22 2024 | 0.001417 | -0.000149 | -9.51% | 0.001566 | 0.001572 | 0.001411 | 17,589,283.00 |
| May 21 2024 | 0.001566 | -0.000046 | -2.85% | 0.001613 | 0.001716 | 0.00152 | 13,406,244.00 |
| May 20 2024 | 0.001612 | -0.00000200 | -0.12% | 0.001621 | 0.001622 | 0.001379 | 16,040,268.00 |
| May 19 2024 | 0.001614 | -0.000047 | -2.83% | 0.001661 | 0.001671 | 0.001562 | 11,160,390.00 |
| May 18 2024 | 0.001661 | -0.000036 | -2.12% | 0.001697 | 0.001735 | 0.001659 | 12,757,387.00 |
| May 17 2024 | 0.001697 | -0.000027 | -1.57% | 0.001725 | 0.001763 | 0.001663 | 13,512,313.00 |
| May 16 2024 | 0.001724 | -0.000048 | -2.71% | 0.001773 | 0.001789 | 0.001633 | 14,482,903.00 |
| May 15 2024 | 0.001772 | -0.00000800 | -0.45% | 0.00178 | 0.001872 | 0.001727 | 14,698,709.00 |
| May 14 2024 | 0.00178 | -0.00012 | -6.32% | 0.001903 | 0.001911 | 0.001776 | 11,644,642.00 |
| May 13 2024 | 0.0019 | -0.000013 | -0.68% | 0.001901 | 0.002031 | 0.001833 | 17,553,303.00 |
| May 12 2024 | 0.001913 | 0.000072 | 3.91% | 0.001843 | 0.002017 | 0.001833 | 11,665,069.00 |
| May 11 2024 | 0.001841 | -0.000055 | -2.90% | 0.001896 | 0.001929 | 0.001831 | 11,416,741.00 |
| May 10 2024 | 0.001896 | 0.000018 | 0.96% | 0.001876 | 0.001914 | 0.001848 | 10,248,186.00 |
| May 09 2024 | 0.001878 | -0.000117 | -5.86% | 0.001997 | 0.001998 | 0.001815 | 12,499,325.00 |
| May 08 2024 | 0.001995 | -0.000327 | -14.08% | 0.002322 | 0.002345 | 0.001937 | 14,705,820.00 |
| May 07 2024 | 0.002322 | 0.000105 | 4.74% | 0.002251 | 0.0028 | 0.002211 | 13,527,698.00 |
| May 06 2024 | 0.002217 | 0.000149 | 7.21% | 0.002067 | 0.002245 | 0.002023 | 14,848,257.00 |
| May 05 2024 | 0.002068 | 0.00013 | 6.71% | 0.001938 | 0.002069 | 0.001865 | 10,902,425.00 |
| May 04 2024 | 0.001938 | 0.00000700 | 0.36% | 0.001931 | 0.001964 | 0.001853 | 10,498,072.00 |
| May 03 2024 | 0.001931 | 0.000188 | 10.79% | 0.001749 | 0.001986 | 0.001727 | 11,390,086.00 |
| May 02 2024 | 0.001743 | 0.000033 | 1.93% | 0.00171 | 0.001756 | 0.001695 | 9,601,736.00 |
| May 01 2024 | 0.00171 | -0.000065 | -3.66% | 0.001775 | 0.001779 | 0.001617 | 10,273,792.00 |
| Apr 30 2024 | 0.001775 | -0.000134 | -7.02% | 0.001911 | 0.001917 | 0.001712 | 12,106,201.00 |
| Apr 29 2024 | 0.001909 | -0.00003 | -1.55% | 0.001939 | 0.001941 | 0.001849 | 27,390,859.00 |
| Apr 28 2024 | 0.001939 | -0.00000400 | -0.21% | 0.001956 | 0.002018 | 0.001935 | 11,644,263.00 |
| Apr 27 2024 | 0.001943 | 0.000055 | 2.91% | 0.00188 | 0.001996 | 0.00179 | 15,555,935.00 |
| Apr 26 2024 | 0.001888 | -0.00002 | -1.05% | 0.001905 | 0.001999 | 0.001857 | 10,232,117.00 |
| Apr 25 2024 | 0.001908 | -0.000093 | -4.65% | 0.002001 | 0.002003 | 0.001812 | 3,331,826.00 |
| Apr 24 2024 | 0.002001 | -0.000071 | -3.43% | 0.002078 | 0.00212 | 0.001969 | 6,246,845.00 |
| Apr 23 2024 | 0.002072 | -0.00000600 | -0.29% | 0.002094 | 0.002194 | 0.002045 | 7,564,691.00 |
| Apr 22 2024 | 0.002078 | 0.000011 | 0.53% | 0.00206 | 0.002118 | 0.001999 | 17,321,541.00 |
| Apr 21 2024 | 0.002067 | 0.000065 | 3.25% | 0.001998 | 0.002228 | 0.00197 | 7,960,069.00 |
| Apr 20 2024 | 0.002002 | 0.000027 | 1.37% | 0.001966 | 0.002021 | 0.001924 | 6,721,121.00 |
| Apr 19 2024 | 0.001975 | -0.000084 | -4.08% | 0.002077 | 0.002103 | 0.001897 | 10,187,587.00 |
| Apr 18 2024 | 0.002059 | -0.000111 | -5.12% | 0.002152 | 0.002194 | 0.001957 | 10,788,684.00 |
| Apr 17 2024 | 0.00217 | 0.000118 | 5.75% | 0.002056 | 0.002213 | 0.002029 | 12,973,076.00 |
| Apr 16 2024 | 0.002052 | 0.000078 | 3.95% | 0.001974 | 0.002086 | 0.00186 | 13,714,870.00 |
| Apr 15 2024 | 0.001974 | -0.000051 | -2.52% | 0.00203 | 0.00219 | 0.001829 | 19,557,551.00 |
| Apr 14 2024 | 0.002025 | 0.000149 | 7.94% | 0.001873 | 0.002083 | 0.001736 | 16,490,722.00 |
| Apr 13 2024 | 0.001876 | -0.000322 | -14.65% | 0.0022 | 0.00242 | 0.001764 | 17,284,042.00 |
| Apr 12 2024 | 0.002198 | -0.000368 | -14.34% | 0.002539 | 0.002645 | 0.002151 | 13,430,843.00 |
| Apr 11 2024 | 0.002566 | -0.000128 | -4.75% | 0.00278 | 0.0028 | 0.002447 | 13,153,104.00 |
| Apr 10 2024 | 0.002694 | -0.000078 | -2.81% | 0.002834 | 0.003017 | 0.002529 | 16,390,326.00 |
| Apr 09 2024 | 0.002772 | -0.000631 | -18.54% | 0.00339 | 0.003399 | 0.002526 | 18,393,444.00 |
| Apr 08 2024 | 0.003403 | 0.000489 | 16.78% | 0.00274 | 0.004497 | 0.002711 | 13,275,986.00 |
| Apr 07 2024 | 0.002914 | 0.000646 | 28.48% | 0.00227 | 0.003538 | 0.0021 | 11,732,200.00 |
| Apr 06 2024 | 0.002268 | -0.000036 | -1.56% | 0.002298 | 0.002491 | 0.002239 | 13,696,699.00 |
| Apr 05 2024 | 0.002304 | -0.000379 | -14.13% | 0.002682 | 0.002707 | 0.002281 | 12,227,016.00 |
| Apr 04 2024 | 0.002683 | 0.000016 | 0.60% | 0.002675 | 0.002786 | 0.002441 | 8,443,301.00 |
| Apr 03 2024 | 0.002667 | -0.000092 | -3.33% | 0.002735 | 0.002814 | 0.002516 | 7,798,295.00 |
| Apr 02 2024 | 0.002759 | -0.00021 | -7.07% | 0.002973 | 0.002988 | 0.002534 | 6,739,537.00 |
| Apr 01 2024 | 0.002969 | -0.000149 | -4.78% | 0.003119 | 0.003189 | 0.002741 | 24,292,499.00 |
| Mar 31 2024 | 0.003118 | 0.000052 | 1.70% | 0.003083 | 0.00321 | 0.002746 | 6,694,746.00 |
| Mar 30 2024 | 0.003066 | 0.00012 | 4.07% | 0.002922 | 0.003144 | 0.002761 | 6,593,746.00 |
| Mar 29 2024 | 0.002946 | 0.000085 | 2.97% | 0.002861 | 0.002995 | 0.002693 | 6,499,903.00 |
| Mar 28 2024 | 0.002861 | -0.00007 | -2.39% | 0.002933 | 0.002965 | 0.002616 | 3,272,673.00 |
| Mar 27 2024 | 0.002931 | -0.000031 | -1.05% | 0.002901 | 0.003022 | 0.002615 | 4,034,603.00 |
| Mar 26 2024 | 0.002962 | -0.000389 | -11.61% | 0.003359 | 0.003408 | 0.002864 | 19,439,047.00 |
| Mar 25 2024 | 0.003351 | 0.000221 | 7.06% | 0.002926 | 0.003423 | 0.002903 | 29,690,573.00 |
| Mar 24 2024 | 0.00313 | -0.000045 | -1.42% | 0.003134 | 0.003177 | 0.002829 | 22,917,980.00 |
| Mar 23 2024 | 0.003175 | 0.00016 | 5.31% | 0.002915 | 0.00333 | 0.002816 | 25,684,586.00 |
| Mar 22 2024 | 0.003015 | -0.000208 | -6.45% | 0.003223 | 0.00354 | 0.002885 | 36,627,213.00 |
| Mar 21 2024 | 0.003223 | -0.000035 | -1.07% | 0.002938 | 0.004111 | 0.00293 | 22,304,585.00 |
| Mar 20 2024 | 0.003258 | 0.000488 | 17.62% | 0.002744 | 0.003326 | 0.002617 | 28,277,222.00 |
| Mar 19 2024 | 0.00277 | -0.000447 | -13.89% | 0.003216 | 0.003255 | 0.002711 | 25,998,862.00 |
| Mar 18 2024 | 0.003217 | -0.000087 | -2.63% | 0.003241 | 0.003485 | 0.003039 | 34,112,616.00 |
| Mar 17 2024 | 0.003304 | 0.000154 | 4.89% | 0.002998 | 0.003403 | 0.002734 | 32,827,799.00 |
| Mar 16 2024 | 0.00315 | -0.000408 | -11.47% | 0.003467 | 0.0036 | 0.003079 | 20,763,037.00 |
| Mar 15 2024 | 0.003558 | 0.000273 | 8.31% | 0.003495 | 0.003705 | 0.003036 | 40,038,838.00 |
| Mar 14 2024 | 0.003285 | -0.000499 | -13.19% | 0.003388 | 0.004093 | 0.003215 | 17,369,470.00 |
| Mar 13 2024 | 0.003784 | 0.000673 | 21.63% | 0.003108 | 0.00391 | 0.002788 | 27,563,883.00 |
| Mar 12 2024 | 0.003111 | -0.000029 | -0.92% | 0.00314 | 0.003145 | 0.002678 | 20,491,947.00 |
| Mar 11 2024 | 0.00314 | 0.000175 | 5.90% | 0.003188 | 0.003332 | 0.002715 | 36,637,863.00 |
| Mar 10 2024 | 0.002965 | -0.000017 | -0.57% | 0.002983 | 0.003287 | 0.002579 | 27,035,549.00 |
| Mar 09 2024 | 0.002982 | 0.000302 | 11.27% | 0.002672 | 0.003139 | 0.002551 | 15,678,411.00 |
| Mar 08 2024 | 0.00268 | -0.000011 | -0.41% | 0.002677 | 0.0031 | 0.002253 | 12,901,362.00 |
| Mar 07 2024 | 0.002691 | 0.000417 | 18.34% | 0.002273 | 0.003056 | 0.002006 | 10,773,286.00 |
| Mar 06 2024 | 0.002274 | 0.000165 | 7.82% | 0.001985 | 0.002324 | 0.001928 | 8,828,744.00 |
| Mar 05 2024 | 0.002109 | -0.000062 | -2.86% | 0.002268 | 0.002404 | 0.001983 | 9,641,671.00 |
| Mar 04 2024 | 0.002171 | -0.000205 | -8.63% | 0.002397 | 0.002554 | 0.002158 | 18,081,033.00 |
| Mar 03 2024 | 0.002376 | 0.000011 | 0.47% | 0.002439 | 0.002542 | 0.002161 | 12,987,101.00 |
| Mar 02 2024 | 0.002365 | -0.000298 | -11.19% | 0.002404 | 0.003034 | 0.002196 | 19,692,666.00 |
| Mar 01 2024 | 0.002663 | 0.000631 | 31.05% | 0.001963 | 0.002729 | 0.001854 | 14,295,483.00 |
| Feb 29 2024 | 0.002032 | -0.00018 | -8.14% | 0.002209 | 0.002519 | 0.001956 | 14,518,217.00 |
| Feb 28 2024 | 0.002212 | 0.000288 | 14.97% | 0.001762 | 0.002295 | 0.001732 | 9,586,437.00 |
| Feb 27 2024 | 0.001924 | 0.000103 | 5.66% | 0.001818 | 0.00194 | 0.001683 | 13,382,915.00 |
| Feb 26 2024 | 0.001821 | -0.000185 | -9.22% | 0.002011 | 0.00202 | 0.001674 | 18,664,113.00 |
| Feb 25 2024 | 0.002006 | 0.00000600 | 0.30% | 0.002 | 0.00202 | 0.001604 | 2,283,970.00 |
| Feb 24 2024 | 0.002 | 0.000154 | 8.34% | 0.001792 | 0.002008 | 0.00159 | 4,219,146.00 |
