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...
34.97
0.34%
US Tech 100
19,460.00
0.95%
S&P 500
5,509.01
0.62%
US Dollar vs CAD
1.36833
0.04%
Bitcoin
61,003.17
-1.63%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. MIS3 - MITH Shares v3 (Cryptocurrency:MIS3ETH)

  6. MIS3 - MITH Shares v3 (Cryptocurrency:MIS3ETH) Historical

MIS3ETH MIS3 - MITH Shares v3

0.000064
0.00000110 (1.75%)
00:33:45 - Realtime Data

MIS3ETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.000063 0.00000050 0.80% 0.000062 0.000063 0.000062 35,237.00
Jul 01 2024 0.000062 0.00000080 1.30% 0.000101 0.000101 0.000061 24,964.00
Jun 30 2024 0.000061 -0.00000200 -3.14% 0.000064 0.000064 0.000061 25,208.00
Jun 29 2024 0.000064 0.00000100 1.60% 0.000062 0.000067 0.000062 33,644.00
Jun 28 2024 0.000062 0.00000100 1.64% 0.000061 0.000063 0.00006 49,374.00
Jun 27 2024 0.000061 0.00000200 3.40% 0.000059 0.000061 0.000058 47,132.00
Jun 26 2024 0.000059 0.00000060 1.03% 0.000058 0.000059 0.000058 17,515.00
Jun 25 2024 0.000058 0.00000050 0.87% 0.000058 0.000058 0.000058 43,317.00
Jun 24 2024 0.000058 -0.00000030 -0.52% 0.000058 0.00006 0.000058 5,697.00
Jun 23 2024 0.000058 0.00000020 0.35% 0.000058 0.000058 0.000058 44,895.00
Jun 22 2024 0.000058 0.00000020 0.35% 0.000058 0.000058 0.000058 51,395.00
Jun 21 2024 0.000058 -0.00000200 -3.37% 0.000059 0.000059 0.000058 46,106.00
Jun 20 2024 0.000059 -0.00000300 -4.78% 0.000063 0.000063 0.000058 12,079.00
Jun 19 2024 0.000063 0.00 0.00% 0.000063 0.000063 0.000063 0.00
Jun 18 2024 0.000063 0.00000300 5.01% 0.00006 0.000068 0.00006 18,824.00
Jun 17 2024 0.00006 0.00000070 1.18% 0.000059 0.000061 0.000059 30,389.00
Jun 16 2024 0.000059 -0.00000020 -0.34% 0.000059 0.000059 0.000059 83.00
Jun 15 2024 0.000059 0.00000010 0.17% 0.000059 0.00006 0.000059 47,793.00
Jun 14 2024 0.000059 0.00000020 0.34% 0.000059 0.000062 0.000059 36,657.00
Jun 13 2024 0.000059 -0.00000100 -1.66% 0.00006 0.000071 0.000058 30,570.00
Jun 12 2024 0.00006 -0.00000100 -1.62% 0.000062 0.000062 0.000059 30,260.00
Jun 11 2024 0.000062 0.00000200 3.36% 0.00006 0.000063 0.00006 5,925.00
Jun 10 2024 0.00006 0.00000100 1.71% 0.000058 0.00006 0.000058 15,059.00
Jun 09 2024 0.000058 -0.00000040 -0.68% 0.000059 0.000059 0.000058 23.00
Jun 08 2024 0.000059 0.00000080 1.38% 0.000058 0.000062 0.000058 41,771.00
Jun 07 2024 0.000058 0.00000200 3.57% 0.000056 0.000059 0.000056 45,115.00
Jun 06 2024 0.000056 0.00000030 0.54% 0.000056 0.000057 0.000056 45,401.00
Jun 05 2024 0.000056 -0.00000070 -1.24% 0.000101 0.000101 0.000055 50,785.00
Jun 04 2024 0.000057 -0.00000060 -1.05% 0.000057 0.000058 0.000056 25,770.00
Jun 03 2024 0.000057 0.00 0.00% 0.000057 0.000057 0.000056 42,448.00
Jun 02 2024 0.000057 0.00000030 0.53% 0.000057 0.00006 0.000057 159.00
Jun 01 2024 0.000057 -0.00000010 -0.18% 0.000057 0.000057 0.000056 35,365.00
May 31 2024 0.000057 -0.00000030 -0.52% 0.000057 0.000058 0.000056 46,759.00
May 30 2024 0.000057 0.00000070 1.24% 0.000057 0.000063 0.000056 39,946.00
May 29 2024 0.000057 0.00000100 1.81% 0.000055 0.000057 0.000055 14,420.00
May 28 2024 0.000055 -0.00000050 -0.89% 0.000056 0.000056 0.000054 27,172.00
May 27 2024 0.000056 0.00000040 0.72% 0.000056 0.000061 0.000055 18,696.00
May 26 2024 0.000056 -0.00000100 -1.76% 0.000057 0.000057 0.000056 94.00
May 25 2024 0.000057 0.00 0.00% 0.000057 0.000057 0.000057 0.00
May 24 2024 0.000057 0.00000200 3.67% 0.000055 0.000057 0.000055 11,449.00
May 23 2024 0.000055 -0.00001 -15.46% 0.000065 0.000065 0.000053 39,707.00
May 22 2024 0.000065 0.00000200 3.18% 0.000063 0.000066 0.000063 41,905.00
May 21 2024 0.000063 -0.00000060 -0.95% 0.000063 0.000088 0.000061 28,020.00
May 20 2024 0.000063 -0.00000900 -12.41% 0.000072 0.000076 0.000063 17,678.00
May 19 2024 0.000073 -0.00000030 -0.41% 0.000073 0.000073 0.000072 21,530.00
May 18 2024 0.000073 -0.00000030 -0.41% 0.000073 0.000073 0.000071 16,527.00
May 17 2024 0.000073 -0.00000300 -3.96% 0.000076 0.000076 0.000068 9,197.00
May 16 2024 0.000076 0.00000600 8.61% 0.00007 0.000076 0.00007 20,675.00
May 15 2024 0.00007 0.00000080 1.16% 0.000069 0.00007 0.000066 3,381.00
May 14 2024 0.000069 0.00000200 3.00% 0.000067 0.000069 0.000067 9,310.00
May 13 2024 0.000067 0.00 0.00% 0.000101 0.000101 0.000066 14,936.00
May 12 2024 0.000067 -0.00000200 -2.93% 0.000068 0.000068 0.000066 10,702.00
May 11 2024 0.000068 -0.00000200 -2.87% 0.00007 0.000071 0.000068 8,685.00
May 10 2024 0.00007 0.00000200 2.95% 0.000068 0.00007 0.000067 10,145.00
May 09 2024 0.000068 -0.00000090 -1.31% 0.000069 0.00007 0.000066 37,283.00
May 08 2024 0.000069 0.00000400 6.20% 0.000065 0.000069 0.000064 15,140.00
May 07 2024 0.000065 0.00000600 10.22% 0.000059 0.000065 0.000058 16,203.00
May 06 2024 0.000059 0.00000400 7.30% 0.000047 0.000059 0.000047 35,702.00
May 05 2024 0.000055 0.00000200 3.78% 0.000053 0.000055 0.000045 216.00
May 04 2024 0.000053 0.00 0.00% 0.000053 0.000053 0.000053 66.00
May 03 2024 0.000053 0.00000300 6.02% 0.00005 0.000053 0.00005 126.00
May 02 2024 0.00005 -0.00000010 -0.20% 0.00005 0.00005 0.00005 249.00
May 01 2024 0.00005 -0.00000070 -1.38% 0.000051 0.000051 0.00005 82.00
Apr 30 2024 0.000051 0.00000100 2.03% 0.000049 0.000051 0.000049 130.00
Apr 29 2024 0.000049 -0.00000200 -3.91% 0.000101 0.000101 0.000043 15,203.00
Apr 28 2024 0.000051 0.000011 27.23% 0.00004 0.000052 0.00004 218.00
Apr 27 2024 0.00004 0.00 0.00% 0.00004 0.00004 0.00004 0.00
Apr 26 2024 0.00004 -0.00000600 -12.96% 0.000046 0.000047 0.00004 7,023.00
Apr 25 2024 0.000046 -0.00001 -17.64% 0.000052 0.000052 0.000044 2,429.00
Apr 24 2024 0.000057 0.00 0.00% 0.000057 0.000059 0.000049 2,244.00
Apr 23 2024 0.000057 0.00 0.00% 0.000057 0.000057 0.000057 0.00
Apr 22 2024 0.000057 0.00 0.00% 0.000101 0.000101 0.000057 14,936.00
Apr 21 2024 0.000057 0.00000010 0.18% 0.000057 0.000058 0.000056 5,428.00
Apr 20 2024 0.000057 -0.00000600 -9.66% 0.000062 0.000076 0.000057 8,243.00
Apr 19 2024 0.000062 -0.00000200 -3.11% 0.000064 0.000064 0.000062 62.00
Apr 18 2024 0.000064 -0.00000400 -5.85% 0.000068 0.000068 0.000064 201.00
Apr 17 2024 0.000068 0.00000300 4.57% 0.000066 0.000068 0.000066 25.00
Apr 16 2024 0.000066 -0.00000500 -7.12% 0.00007 0.00007 0.000061 161.00
Apr 15 2024 0.00007 0.00000600 9.30% 0.000065 0.00007 0.000054 15,200.00
Apr 14 2024 0.000065 -0.00000300 -4.47% 0.000067 0.000075 0.000063 3,612.00
Apr 13 2024 0.000067 0.00000300 4.68% 0.000064 0.000072 0.000064 4,185.00
Apr 12 2024 0.000064 -0.00000100 -1.54% 0.000065 0.00007 0.000064 830.00
Apr 11 2024 0.000065 0.00 0.00% 0.000065 0.000065 0.000065 0.00
Apr 10 2024 0.000065 0.00000050 0.77% 0.000065 0.000072 0.000065 59.00
Apr 09 2024 0.000065 -0.00000100 -1.52% 0.000066 0.000069 0.000065 6,801.00
Apr 08 2024 0.000066 -0.000011 -14.30% 0.000077 0.000077 0.000066 24,928.00
Apr 07 2024 0.000077 0.00000100 1.32% 0.000076 0.000082 0.000074 4,251.00
Apr 06 2024 0.000076 -0.00000090 -1.17% 0.000077 0.000077 0.000073 149.00
Apr 05 2024 0.000077 0.00000300 4.06% 0.000074 0.000082 0.000074 228.00
Apr 04 2024 0.000074 0.00000200 2.78% 0.000072 0.000074 0.000072 78.00

Your Recent History

COIN
MIS3ETH
MIS3 - MITH Shares v3
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