Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SFPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000213 | 0.00000400 | 1.91% | 0.00021 | 0.000217 | 0.000209 | 12,090.00 |
| Jun 01 2024 | 0.00021 | -0.00000600 | -2.78% | 0.000216 | 0.000216 | 0.00021 | 13,815.00 |
| May 31 2024 | 0.000216 | -0.00000400 | -1.82% | 0.00022 | 0.000221 | 0.000213 | 11,990.00 |
| May 30 2024 | 0.00022 | 0.00000100 | 0.46% | 0.000219 | 0.000222 | 0.000217 | 12,643.00 |
| May 29 2024 | 0.000219 | 0.00000700 | 3.30% | 0.000212 | 0.00022 | 0.000211 | 12,678.00 |
| May 28 2024 | 0.000212 | -0.00000200 | -0.93% | 0.000214 | 0.000216 | 0.00021 | 12,052.00 |
| May 27 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000216 | 0.000216 | 0.000209 | 21,624.00 |
| May 26 2024 | 0.000216 | 0.00000300 | 1.41% | 0.000213 | 0.000216 | 0.000209 | 12,679.00 |
| May 25 2024 | 0.000213 | -0.00000400 | -1.84% | 0.000217 | 0.000219 | 0.000213 | 12,795.00 |
| May 24 2024 | 0.000217 | -0.00000002 | -0.01% | 0.000217 | 0.000219 | 0.000214 | 13,338.00 |
| May 23 2024 | 0.000217 | -0.00000200 | -0.91% | 0.00022 | 0.000222 | 0.000208 | 12,979.00 |
| May 22 2024 | 0.00022 | 0.00000500 | 2.33% | 0.000215 | 0.00022 | 0.000211 | 13,083.00 |
| May 21 2024 | 0.000215 | -0.00000800 | -3.60% | 0.000222 | 0.000225 | 0.000213 | 12,096.00 |
| May 20 2024 | 0.000222 | -0.000034 | -13.30% | 0.000255 | 0.000258 | 0.00022 | 22,317.00 |
| May 19 2024 | 0.000256 | -0.00000700 | -2.67% | 0.000263 | 0.000263 | 0.000255 | 12,937.00 |
| May 18 2024 | 0.000263 | -0.00000400 | -1.50% | 0.000266 | 0.000267 | 0.000262 | 12,547.00 |
| May 17 2024 | 0.000266 | -0.00000700 | -2.56% | 0.000273 | 0.000274 | 0.000263 | 12,427.00 |
| May 16 2024 | 0.000273 | 0.00000100 | 0.37% | 0.000272 | 0.000281 | 0.000268 | 12,245.00 |
| May 15 2024 | 0.000272 | -0.00000800 | -2.86% | 0.00028 | 0.000283 | 0.000271 | 11,757.00 |
| May 14 2024 | 0.00028 | 0.00000200 | 0.72% | 0.000278 | 0.000286 | 0.000275 | 12,090.00 |
| May 13 2024 | 0.000278 | -0.00000100 | -0.36% | 0.000312 | 0.000324 | 0.000272 | 20,801.00 |
| May 12 2024 | 0.000279 | 0.00000600 | 2.20% | 0.000273 | 0.000281 | 0.000271 | 12,330.00 |
| May 11 2024 | 0.000273 | 0.00000200 | 0.74% | 0.000272 | 0.000279 | 0.000269 | 12,138.00 |
| May 10 2024 | 0.000271 | 0.000016 | 6.28% | 0.000255 | 0.000284 | 0.000254 | 13,343.00 |
| May 09 2024 | 0.000255 | -0.00001 | -3.77% | 0.000265 | 0.000267 | 0.000253 | 12,912.00 |
| May 08 2024 | 0.000265 | 0.00000600 | 2.32% | 0.000259 | 0.000268 | 0.000258 | 13,605.00 |
| May 07 2024 | 0.000259 | 0.00000500 | 1.97% | 0.000254 | 0.000259 | 0.000252 | 13,129.00 |
| May 06 2024 | 0.000254 | 0.00000075 | 0.30% | 0.000254 | 0.000256 | 0.00025 | 20,610.00 |
| May 05 2024 | 0.000254 | -0.000013 | -4.87% | 0.000266 | 0.000267 | 0.000253 | 13,239.00 |
| May 04 2024 | 0.000267 | -0.00000100 | -0.37% | 0.000269 | 0.000272 | 0.000265 | 11,704.00 |
| May 03 2024 | 0.000268 | -0.000013 | -4.63% | 0.00028 | 0.000284 | 0.000268 | 11,870.00 |
| May 02 2024 | 0.000281 | -0.00000013 | -0.05% | 0.000281 | 0.000291 | 0.000278 | 11,793.00 |
| May 01 2024 | 0.000281 | 0.000011 | 4.08% | 0.00027 | 0.000282 | 0.000264 | 12,578.00 |
| Apr 30 2024 | 0.00027 | 0.000022 | 8.89% | 0.000249 | 0.000273 | 0.000247 | 12,638.00 |
| Apr 29 2024 | 0.000248 | 0.00000900 | 3.78% | 0.000312 | 0.000324 | 0.000237 | 25,843.00 |
| Apr 28 2024 | 0.000238 | -0.00000098 | -0.41% | 0.000239 | 0.000243 | 0.000234 | 12,335.00 |
| Apr 27 2024 | 0.000239 | -0.000023 | -8.78% | 0.000262 | 0.000262 | 0.000239 | 13,602.00 |
| Apr 26 2024 | 0.000262 | -0.00000200 | -0.76% | 0.000264 | 0.00027 | 0.00026 | 12,992.00 |
| Apr 25 2024 | 0.000264 | -0.00000100 | -0.38% | 0.000266 | 0.000269 | 0.000259 | 12,172.00 |
| Apr 24 2024 | 0.000266 | 0.00000600 | 2.31% | 0.000259 | 0.000266 | 0.000255 | 12,391.00 |
| Apr 23 2024 | 0.00026 | 0.00000700 | 2.76% | 0.000253 | 0.000262 | 0.000249 | 11,553.00 |
| Apr 22 2024 | 0.000253 | 0.00000400 | 1.60% | 0.000312 | 0.000324 | 0.000248 | 22,212.00 |
| Apr 21 2024 | 0.000249 | -0.000016 | -6.04% | 0.000265 | 0.000266 | 0.000248 | 12,492.00 |
| Apr 20 2024 | 0.000265 | -0.00000500 | -1.85% | 0.00027 | 0.000282 | 0.000264 | 12,392.00 |
| Apr 19 2024 | 0.00027 | 0.00000200 | 0.75% | 0.000267 | 0.000279 | 0.000263 | 12,361.00 |
| Apr 18 2024 | 0.000268 | 0.000012 | 4.68% | 0.000256 | 0.000274 | 0.000256 | 13,004.00 |
| Apr 17 2024 | 0.000256 | 0.000013 | 5.35% | 0.000243 | 0.000275 | 0.000243 | 12,856.00 |
| Apr 16 2024 | 0.000243 | -0.000011 | -4.33% | 0.000254 | 0.000263 | 0.00023 | 13,568.00 |
| Apr 15 2024 | 0.000254 | -0.00000500 | -1.93% | 0.000258 | 0.000278 | 0.000253 | 22,187.00 |
| Apr 14 2024 | 0.000259 | 0.000013 | 5.28% | 0.000246 | 0.000283 | 0.000246 | 12,674.00 |
| Apr 13 2024 | 0.000246 | -0.000022 | -8.21% | 0.00027 | 0.000273 | 0.000234 | 12,169.00 |
| Apr 12 2024 | 0.000268 | 0.000022 | 8.93% | 0.000249 | 0.000278 | 0.000245 | 11,648.00 |
| Apr 11 2024 | 0.000246 | -0.00000200 | -0.81% | 0.000248 | 0.000259 | 0.000242 | 13,698.00 |
| Apr 10 2024 | 0.000248 | -0.00000091 | -0.37% | 0.000249 | 0.000262 | 0.000244 | 12,082.00 |
| Apr 09 2024 | 0.000249 | 0.000013 | 5.51% | 0.000236 | 0.000251 | 0.000232 | 11,971.00 |
| Apr 08 2024 | 0.000236 | 0.000022 | 10.28% | 0.000216 | 0.000286 | 0.000214 | 22,770.00 |
| Apr 07 2024 | 0.000214 | -0.00000067 | -0.31% | 0.000215 | 0.000217 | 0.000213 | 14,249.00 |
| Apr 06 2024 | 0.000215 | -0.00000200 | -0.92% | 0.000217 | 0.000226 | 0.000214 | 14,643.00 |
| Apr 05 2024 | 0.000217 | -0.00000100 | -0.46% | 0.000218 | 0.000221 | 0.000216 | 14,289.00 |
| Apr 04 2024 | 0.000218 | 0.00000300 | 1.40% | 0.000215 | 0.000221 | 0.000215 | 14,331.00 |
| Apr 03 2024 | 0.000215 | 0.00000300 | 1.41% | 0.000212 | 0.00022 | 0.000211 | 14,593.00 |
| Apr 02 2024 | 0.000212 | 0.00000200 | 0.95% | 0.00021 | 0.000215 | 0.000208 | 15,223.00 |
| Apr 01 2024 | 0.00021 | -0.00000600 | -2.78% | 0.000216 | 0.000216 | 0.000209 | 20,497.00 |
| Mar 31 2024 | 0.000216 | 0.00000028 | 0.13% | 0.000216 | 0.000216 | 0.000212 | 5,475.00 |
| Mar 30 2024 | 0.000216 | -0.00000700 | -3.15% | 0.000222 | 0.000225 | 0.000215 | 12,723.00 |
| Mar 29 2024 | 0.000222 | 0.00000400 | 1.83% | 0.000219 | 0.000225 | 0.000218 | 15,586.00 |
| Mar 28 2024 | 0.000219 | -0.00000400 | -1.79% | 0.000223 | 0.000224 | 0.000215 | 18,031.00 |
| Mar 27 2024 | 0.000223 | 0.00000200 | 0.90% | 0.000222 | 0.000225 | 0.000213 | 20,324.00 |
| Mar 26 2024 | 0.000221 | 0.00000700 | 3.27% | 0.000214 | 0.000222 | 0.000214 | 20,882.00 |
| Mar 25 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000216 | 0.000219 | 0.00021 | 32,762.00 |
| Mar 24 2024 | 0.000216 | -0.00000200 | -0.92% | 0.000217 | 0.000224 | 0.000216 | 21,407.00 |
| Mar 23 2024 | 0.000218 | 0.00000088 | 0.41% | 0.000218 | 0.00022 | 0.000215 | 21,292.00 |
| Mar 22 2024 | 0.000217 | 0.000011 | 5.35% | 0.000206 | 0.000218 | 0.000205 | 21,295.00 |
| Mar 21 2024 | 0.000206 | 0.00000200 | 0.98% | 0.000203 | 0.000209 | 0.000201 | 23,618.00 |
| Mar 20 2024 | 0.000203 | 0.00000100 | 0.49% | 0.000206 | 0.000212 | 0.000201 | 23,804.00 |
| Mar 19 2024 | 0.000202 | 0.00000700 | 3.59% | 0.000195 | 0.000208 | 0.000192 | 24,025.00 |
| Mar 18 2024 | 0.000195 | -0.00000300 | -1.51% | 0.000198 | 0.000201 | 0.000193 | 29,365.00 |
| Mar 17 2024 | 0.000198 | -0.00000200 | -1.00% | 0.0002 | 0.000204 | 0.000198 | 23,432.00 |
| Mar 16 2024 | 0.0002 | -0.00000700 | -3.38% | 0.000207 | 0.00021 | 0.000195 | 23,671.00 |
| Mar 15 2024 | 0.000207 | -0.00000300 | -1.43% | 0.000211 | 0.000213 | 0.000202 | 33,853.00 |
| Mar 14 2024 | 0.00021 | 0.00000200 | 0.96% | 0.000207 | 0.000213 | 0.000203 | 20,392.00 |
| Mar 13 2024 | 0.000208 | 0.00000500 | 2.46% | 0.000203 | 0.000209 | 0.000198 | 20,537.00 |
| Mar 12 2024 | 0.000203 | 0.00000200 | 1.00% | 0.000201 | 0.000212 | 0.000187 | 21,149.00 |
| Mar 11 2024 | 0.000201 | -0.00000300 | -1.47% | 0.000205 | 0.000212 | 0.000197 | 34,316.00 |
| Mar 10 2024 | 0.000204 | -0.00000400 | -1.93% | 0.000207 | 0.000208 | 0.000197 | 21,623.00 |
| Mar 09 2024 | 0.000207 | 0.00000013 | 0.06% | 0.000207 | 0.00021 | 0.000204 | 21,463.00 |
| Mar 08 2024 | 0.000207 | -0.00000052 | -0.25% | 0.000206 | 0.000208 | 0.000197 | 22,223.00 |
| Mar 07 2024 | 0.000208 | 0.00000900 | 4.52% | 0.0002 | 0.000211 | 0.000198 | 22,091.00 |
| Mar 06 2024 | 0.000199 | -0.00000500 | -2.44% | 0.000205 | 0.000205 | 0.000194 | 21,489.00 |
| Mar 05 2024 | 0.000205 | -0.000018 | -8.09% | 0.000223 | 0.000224 | 0.000195 | 22,382.00 |
