Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.000119 | -0.00000300 | -2.47% | 0.000122 | 0.000123 | 0.000112 | 9,649.00 |
| Jun 18 2024 | 0.000122 | -0.00001 | -7.62% | 0.000131 | 0.000131 | 0.000118 | 16,402.00 |
| Jun 17 2024 | 0.000131 | -0.000013 | -9.04% | 0.000144 | 0.000144 | 0.000131 | 14,739.00 |
| Jun 16 2024 | 0.000144 | -0.00000400 | -2.70% | 0.000148 | 0.00015 | 0.00014 | 11,881.00 |
| Jun 15 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000151 | 0.000141 | 12,125.00 |
| Jun 14 2024 | 0.000149 | -0.00000500 | -3.24% | 0.000154 | 0.000158 | 0.000149 | 12,054.00 |
| Jun 13 2024 | 0.000154 | -0.00000300 | -1.90% | 0.000158 | 0.00016 | 0.000154 | 5,881.00 |
| Jun 12 2024 | 0.000158 | 0.00000200 | 1.28% | 0.000156 | 0.000159 | 0.000145 | 11,322.00 |
| Jun 11 2024 | 0.000156 | 0.00000300 | 1.97% | 0.000153 | 0.000163 | 0.000147 | 14,331.00 |
| Jun 10 2024 | 0.000153 | -0.00000010 | -0.07% | 0.000153 | 0.000155 | 0.000148 | 11,601.00 |
| Jun 09 2024 | 0.000153 | 0.00000090 | 0.59% | 0.000152 | 0.000153 | 0.000139 | 11,497.00 |
| Jun 08 2024 | 0.000152 | -0.00000500 | -3.19% | 0.000157 | 0.00016 | 0.000152 | 15,840.00 |
| Jun 07 2024 | 0.000157 | -0.000011 | -6.58% | 0.000167 | 0.000169 | 0.000152 | 11,155.00 |
| Jun 06 2024 | 0.000167 | -0.00000200 | -1.18% | 0.000169 | 0.000173 | 0.000162 | 9,462.00 |
| Jun 05 2024 | 0.00017 | -0.00000100 | -0.59% | 0.000169 | 0.000173 | 0.000168 | 7,302.00 |
| Jun 04 2024 | 0.000171 | -0.00000200 | -1.16% | 0.000173 | 0.000173 | 0.000165 | 6,508.00 |
| Jun 03 2024 | 0.000172 | -0.000013 | -7.02% | 0.000185 | 0.000186 | 0.000163 | 6,040.00 |
| Jun 02 2024 | 0.000185 | -0.00000900 | -4.63% | 0.000195 | 0.000197 | 0.000184 | 8,160.00 |
| Jun 01 2024 | 0.000194 | 0.00000600 | 3.18% | 0.000188 | 0.000199 | 0.00018 | 22,470.00 |
| May 31 2024 | 0.000188 | -0.00000500 | -2.59% | 0.000193 | 0.000199 | 0.000174 | 20,459.00 |
| May 30 2024 | 0.000193 | 0.000063 | 48.69% | 0.00013 | 0.000298 | 0.000129 | 52,619.00 |
| May 29 2024 | 0.000129 | -0.00000090 | -0.69% | 0.000131 | 0.000134 | 0.000129 | 16,458.00 |
| May 28 2024 | 0.00013 | -0.00000300 | -2.25% | 0.000133 | 0.000133 | 0.000127 | 11,477.00 |
| May 27 2024 | 0.000133 | 0.00000300 | 2.31% | 0.00013 | 0.000134 | 0.000127 | 11,011.00 |
| May 26 2024 | 0.00013 | -0.00000500 | -3.69% | 0.000135 | 0.000136 | 0.000128 | 12,498.00 |
| May 25 2024 | 0.000135 | -0.00000300 | -2.17% | 0.000138 | 0.000141 | 0.000135 | 10,571.00 |
| May 24 2024 | 0.000138 | 0.00000800 | 6.12% | 0.000131 | 0.00014 | 0.000129 | 17,364.00 |
| May 23 2024 | 0.000131 | 0.00000300 | 2.34% | 0.000128 | 0.000137 | 0.000126 | 17,985.00 |
| May 22 2024 | 0.000128 | 0.00000900 | 7.54% | 0.000121 | 0.000138 | 0.000118 | 18,541.00 |
| May 21 2024 | 0.000119 | -0.00000900 | -7.04% | 0.000128 | 0.000135 | 0.000119 | 13,809.00 |
| May 20 2024 | 0.000128 | -0.000015 | -10.46% | 0.000144 | 0.000144 | 0.000127 | 13,314.00 |
| May 19 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.00015 | 0.00014 | 16,497.00 |
| May 18 2024 | 0.000145 | -0.00000500 | -3.32% | 0.000151 | 0.000151 | 0.000143 | 15,904.00 |
| May 17 2024 | 0.000151 | -0.00000300 | -1.96% | 0.000153 | 0.000153 | 0.00014 | 17,356.00 |
| May 16 2024 | 0.000153 | 0.00000200 | 1.32% | 0.000152 | 0.000159 | 0.000137 | 14,448.00 |
| May 15 2024 | 0.000152 | 0.00000090 | 0.60% | 0.000151 | 0.000153 | 0.000135 | 14,978.00 |
| May 14 2024 | 0.000151 | -0.00000500 | -3.21% | 0.000156 | 0.000158 | 0.000143 | 15,154.00 |
| May 13 2024 | 0.000156 | -0.00000300 | -1.89% | 0.000159 | 0.00016 | 0.000155 | 6,801.00 |
| May 12 2024 | 0.000159 | -0.00000200 | -1.24% | 0.000161 | 0.000162 | 0.000154 | 11,293.00 |
| May 11 2024 | 0.000161 | 0.00000300 | 1.89% | 0.000159 | 0.000163 | 0.000145 | 13,376.00 |
| May 10 2024 | 0.000159 | -0.00000100 | -0.63% | 0.00016 | 0.00016 | 0.000147 | 17,947.00 |
| May 09 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000158 | 0.000161 | 0.000151 | 8,224.00 |
| May 08 2024 | 0.000158 | 0.00000030 | 0.19% | 0.000158 | 0.00016 | 0.000154 | 11,296.00 |
| May 07 2024 | 0.000158 | -0.00000060 | -0.38% | 0.000159 | 0.00016 | 0.000155 | 12,476.00 |
| May 06 2024 | 0.000159 | -0.00000400 | -2.46% | 0.000163 | 0.000163 | 0.000156 | 8,670.00 |
| May 05 2024 | 0.000163 | 0.00000200 | 1.25% | 0.000165 | 0.000166 | 0.00016 | 9,512.00 |
| May 04 2024 | 0.00016 | -0.00000800 | -4.74% | 0.000169 | 0.000169 | 0.000159 | 8,518.00 |
| May 03 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000174 | 0.00016 | 11,905.00 |
| May 02 2024 | 0.000171 | 0.00000400 | 2.39% | 0.000167 | 0.000177 | 0.000167 | 14,965.00 |
| May 01 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000165 | 0.000169 | 0.000164 | 15,421.00 |
| Apr 30 2024 | 0.000165 | 0.00000300 | 1.85% | 0.000162 | 0.000168 | 0.000157 | 14,991.00 |
| Apr 29 2024 | 0.000162 | 0.00000070 | 0.43% | 0.000161 | 0.000165 | 0.000155 | 17,799.00 |
| Apr 28 2024 | 0.000162 | -0.00000100 | -0.61% | 0.000163 | 0.000165 | 0.000155 | 11,714.00 |
| Apr 27 2024 | 0.000163 | -0.00000500 | -2.97% | 0.000168 | 0.000171 | 0.000161 | 16,454.00 |
| Apr 26 2024 | 0.000168 | -0.00000600 | -3.45% | 0.000171 | 0.000175 | 0.000168 | 13,642.00 |
| Apr 25 2024 | 0.000174 | 0.00000200 | 1.16% | 0.000172 | 0.000176 | 0.000168 | 8,632.00 |
| Apr 24 2024 | 0.000172 | 0.00000100 | 0.58% | 0.000171 | 0.000178 | 0.00017 | 15,368.00 |
| Apr 23 2024 | 0.000171 | -0.00000400 | -2.28% | 0.000174 | 0.000178 | 0.000168 | 9,970.00 |
| Apr 22 2024 | 0.000176 | 0.00000400 | 2.34% | 0.000166 | 0.000177 | 0.000166 | 11,761.00 |
| Apr 21 2024 | 0.000171 | 0.00000100 | 0.59% | 0.00017 | 0.000172 | 0.000161 | 12,581.00 |
| Apr 20 2024 | 0.00017 | 0.00000300 | 1.80% | 0.000167 | 0.000172 | 0.000166 | 14,457.00 |
| Apr 19 2024 | 0.000167 | -0.00000300 | -1.77% | 0.00017 | 0.000172 | 0.000163 | 14,110.00 |
| Apr 18 2024 | 0.00017 | -0.00000060 | -0.35% | 0.00017 | 0.000172 | 0.000162 | 11,740.00 |
| Apr 17 2024 | 0.00017 | 0.00000300 | 1.80% | 0.000167 | 0.000171 | 0.000164 | 13,583.00 |
| Apr 16 2024 | 0.000167 | 0.00000300 | 1.83% | 0.000164 | 0.00017 | 0.000162 | 11,866.00 |
| Apr 15 2024 | 0.000164 | -0.00000090 | -0.55% | 0.000165 | 0.00017 | 0.000159 | 12,864.00 |
| Apr 14 2024 | 0.000165 | 0.00000200 | 1.22% | 0.000164 | 0.000168 | 0.000159 | 17,247.00 |
| Apr 13 2024 | 0.000164 | -0.000017 | -9.43% | 0.000179 | 0.000187 | 0.000151 | 42,579.00 |
| Apr 12 2024 | 0.00018 | -0.000025 | -12.17% | 0.000206 | 0.000208 | 0.000173 | 20,253.00 |
| Apr 11 2024 | 0.000206 | -0.00000500 | -2.38% | 0.00021 | 0.00021 | 0.000202 | 13,913.00 |
| Apr 10 2024 | 0.00021 | -0.00000600 | -2.78% | 0.000215 | 0.000216 | 0.000201 | 12,460.00 |
| Apr 09 2024 | 0.000216 | -0.00000100 | -0.46% | 0.000217 | 0.00024 | 0.000212 | 11,685.00 |
| Apr 08 2024 | 0.000217 | -0.00000500 | -2.25% | 0.000216 | 0.000231 | 0.000216 | 8,669.00 |
| Apr 07 2024 | 0.000223 | 0.00000070 | 0.32% | 0.000217 | 0.00023 | 0.000211 | 6,204.00 |
| Apr 06 2024 | 0.000222 | -0.00000300 | -1.34% | 0.000221 | 0.000225 | 0.000214 | 7,504.00 |
| Apr 05 2024 | 0.000225 | -0.00000500 | -2.18% | 0.00023 | 0.000232 | 0.000219 | 8,453.00 |
| Apr 04 2024 | 0.00023 | 0.00000700 | 3.15% | 0.000222 | 0.000238 | 0.000213 | 8,210.00 |
| Apr 03 2024 | 0.000222 | 0.00000700 | 3.26% | 0.000209 | 0.000224 | 0.000205 | 9,114.00 |
| Apr 02 2024 | 0.000215 | 0.00000100 | 0.47% | 0.000214 | 0.000216 | 0.000205 | 9,353.00 |
| Apr 01 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000211 | 0.000225 | 0.000207 | 43,005.00 |
| Mar 31 2024 | 0.000215 | -0.00000021 | -0.10% | 0.000216 | 0.000216 | 0.000201 | 11,826.00 |
| Mar 30 2024 | 0.000216 | -0.00000400 | -1.83% | 0.000219 | 0.000222 | 0.000203 | 12,447.00 |
| Mar 29 2024 | 0.000219 | 0.00000300 | 1.39% | 0.000216 | 0.000224 | 0.000205 | 14,337.00 |
| Mar 28 2024 | 0.000216 | 0.00001 | 4.85% | 0.000206 | 0.000222 | 0.000198 | 18,206.00 |
| Mar 27 2024 | 0.000206 | -0.00000600 | -2.83% | 0.000212 | 0.000218 | 0.000202 | 19,959.00 |
| Mar 26 2024 | 0.000212 | 0.00000400 | 1.92% | 0.000209 | 0.000213 | 0.000206 | 18,336.00 |
| Mar 25 2024 | 0.000209 | -0.00000500 | -2.35% | 0.000213 | 0.000218 | 0.000206 | 53,599.00 |
| Mar 24 2024 | 0.000213 | -0.00000300 | -1.39% | 0.000216 | 0.000218 | 0.000209 | 20,676.00 |
| Mar 23 2024 | 0.000216 | -0.00000400 | -1.82% | 0.000219 | 0.000221 | 0.000208 | 23,909.00 |
| Mar 22 2024 | 0.000219 | 0.00000900 | 4.28% | 0.00021 | 0.00022 | 0.000205 | 17,739.00 |
