Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.00000286 | 0.00 | 0.00% | 0.00000286 | 0.00000286 | 0.00000286 | 0.00 |
| Jun 05 2024 | 0.00000286 | 0.00 | 0.00% | 0.00000286 | 0.00000286 | 0.00000286 | 0.00 |
| Jun 04 2024 | 0.00000286 | 0.00000003 | 1.06% | 0.00000285 | 0.00000286 | 0.00000284 | 12,655.00 |
| Jun 03 2024 | 0.00000283 | 0.00 | 0.00% | 0.00000283 | 0.00000285 | 0.00000278 | 959,526.00 |
| Jun 02 2024 | 0.00000283 | 0.00000005 | 1.80% | 0.00000281 | 0.00000285 | 0.00000281 | 309,231.00 |
| Jun 01 2024 | 0.00000278 | -0.00000002 | -0.71% | 0.00000280 | 0.00000282 | 0.00000277 | 296,042.00 |
| May 31 2024 | 0.00000280 | -0.00000002 | -0.71% | 0.00000282 | 0.00000284 | 0.00000280 | 438,222.00 |
| May 30 2024 | 0.00000282 | 0.00000013 | 4.83% | 0.00000269 | 0.00000282 | 0.00000269 | 373,558.00 |
| May 29 2024 | 0.00000269 | -0.00000010 | -3.58% | 0.00000269 | 0.00000272 | 0.00000268 | 50,731.00 |
| May 28 2024 | 0.00000279 | -0.00000001 | -0.36% | 0.00000283 | 0.00000286 | 0.00000275 | 345,423.00 |
| May 27 2024 | 0.00000280 | 0.00000012 | 4.48% | 0.00000277 | 0.00000281 | 0.00000275 | 59,186.00 |
| May 26 2024 | 0.00000268 | 0.00 | 0.00% | 0.00000268 | 0.00000268 | 0.00000268 | 0.00 |
| May 25 2024 | 0.00000268 | -0.00000022 | -7.59% | 0.00000268 | 0.00000269 | 0.00000268 | 44,292.00 |
| May 24 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
| May 23 2024 | 0.00000290 | 0.00000013 | 4.69% | 0.00000276 | 0.00000290 | 0.00000273 | 49,300.00 |
| May 22 2024 | 0.00000277 | 0.00000003 | 1.09% | 0.00000277 | 0.00000277 | 0.00000277 | 1,747.00 |
| May 21 2024 | 0.00000274 | -0.00000004 | -1.44% | 0.00000277 | 0.00000277 | 0.00000274 | 48,609.00 |
| May 20 2024 | 0.00000278 | 0.00 | 0.00% | 0.00000278 | 0.00000278 | 0.00000278 | 0.00 |
| May 19 2024 | 0.00000278 | 0.00 | 0.00% | 0.00000278 | 0.00000278 | 0.00000278 | 0.00 |
| May 18 2024 | 0.00000278 | 0.00000004 | 1.46% | 0.00000278 | 0.00000279 | 0.00000278 | 33,987.00 |
| May 17 2024 | 0.00000274 | 0.00 | 0.00% | 0.00000274 | 0.00000274 | 0.00000274 | 0.00 |
| May 16 2024 | 0.00000274 | 0.00000005 | 1.86% | 0.00000269 | 0.00000274 | 0.00000269 | 1,184.00 |
| May 15 2024 | 0.00000269 | 0.00 | 0.00% | 0.00000269 | 0.00000269 | 0.00000269 | 0.00 |
| May 14 2024 | 0.00000269 | 0.00 | 0.00% | 0.00000269 | 0.00000269 | 0.00000269 | 0.00 |
| May 13 2024 | 0.00000269 | 0.00 | 0.00% | 0.00000269 | 0.00000269 | 0.00000269 | 0.00 |
| May 12 2024 | 0.00000269 | -0.00000041 | -13.23% | 0.00000267 | 0.00000269 | 0.00000267 | 1,840.00 |
| May 11 2024 | 0.00000310 | 0.00 | 0.00% | 0.00000310 | 0.00000310 | 0.00000310 | 0.00 |
| May 10 2024 | 0.00000310 | 0.00 | 0.00% | 0.00000310 | 0.00000310 | 0.00000310 | 0.00 |
| May 09 2024 | 0.00000310 | 0.00000001 | 0.32% | 0.00000250 | 0.00000310 | 0.00000250 | 5,452.00 |
| May 08 2024 | 0.00000309 | -0.00000200 | -41.41% | 0.00000309 | 0.00000309 | 0.00000309 | 1,581.00 |
| May 07 2024 | 0.00000483 | 0.00 | 0.00% | 0.00000483 | 0.00000483 | 0.00000483 | 0.00 |
| May 06 2024 | 0.00000483 | 0.00000200 | 81.30% | 0.00000483 | 0.00000483 | 0.00000483 | 413.00 |
| May 05 2024 | 0.00000246 | -0.00000050 | -16.89% | 0.00000295 | 0.00000295 | 0.00000200 | 4,478.00 |
| May 04 2024 | 0.00000296 | 0.00000046 | 18.40% | 0.00000296 | 0.00000296 | 0.00000296 | 1,062.00 |
| May 03 2024 | 0.00000250 | -0.00000042 | -14.38% | 0.00000252 | 0.00000295 | 0.00000250 | 6,027.00 |
| May 02 2024 | 0.00000292 | 0.00 | 0.00% | 0.00000292 | 0.00000292 | 0.00000292 | 0.00 |
| May 01 2024 | 0.00000292 | 0.00000003 | 1.04% | 0.00000283 | 0.00000294 | 0.00000283 | 72,972.00 |
| Apr 30 2024 | 0.00000289 | 0.00000020 | 7.43% | 0.00000291 | 0.00000295 | 0.00000289 | 40,859.00 |
| Apr 29 2024 | 0.00000269 | -0.00000014 | -4.95% | 0.00000286 | 0.00000286 | 0.00000269 | 1,403.00 |
| Apr 28 2024 | 0.00000283 | 0.00000003 | 1.07% | 0.00000276 | 0.00000284 | 0.00000275 | 74,673.00 |
| Apr 27 2024 | 0.00000280 | -0.00000012 | -4.11% | 0.00000296 | 0.00000298 | 0.00000280 | 25,241.00 |
| Apr 26 2024 | 0.00000292 | 0.00000001 | 0.34% | 0.00000291 | 0.00000294 | 0.00000291 | 16,927.00 |
| Apr 25 2024 | 0.00000291 | -0.00000005 | -1.69% | 0.00000294 | 0.00000302 | 0.00000289 | 472,145.00 |
| Apr 24 2024 | 0.00000296 | -0.00000009 | -2.95% | 0.00000296 | 0.00000300 | 0.00000294 | 34,990.00 |
| Apr 23 2024 | 0.00000305 | -0.00000100 | -22.27% | 0.00000305 | 0.00000305 | 0.00000305 | 598.00 |
| Apr 22 2024 | 0.00000449 | 0.00000100 | 33.11% | 0.00000449 | 0.00000449 | 0.00000449 | 2,798.00 |
| Apr 21 2024 | 0.00000302 | 0.00 | 0.00% | 0.00000302 | 0.00000302 | 0.00000302 | 0.00 |
| Apr 20 2024 | 0.00000302 | 0.00000001 | 0.33% | 0.00000291 | 0.00000302 | 0.00000291 | 27,377.00 |
| Apr 19 2024 | 0.00000301 | -0.00000019 | -5.94% | 0.00000274 | 0.00000302 | 0.00000274 | 7,687.00 |
| Apr 18 2024 | 0.00000320 | 0.00000013 | 4.23% | 0.00000306 | 0.00000320 | 0.00000285 | 111,018.00 |
| Apr 17 2024 | 0.00000307 | 0.00000003 | 0.99% | 0.00000307 | 0.00000308 | 0.00000303 | 290,761.00 |
| Apr 16 2024 | 0.00000304 | 0.00000039 | 14.72% | 0.00000301 | 0.00000308 | 0.00000297 | 90,687.00 |
| Apr 15 2024 | 0.00000265 | 0.00 | 0.00% | 0.00000265 | 0.00000265 | 0.00000265 | 0.00 |
| Apr 14 2024 | 0.00000265 | 0.00 | 0.00% | 0.00000265 | 0.00000265 | 0.00000265 | 0.00 |
| Apr 13 2024 | 0.00000265 | -0.00000046 | -14.79% | 0.00000310 | 0.00000315 | 0.00000265 | 36,015.00 |
| Apr 12 2024 | 0.00000311 | -0.00000011 | -3.42% | 0.00000302 | 0.00000332 | 0.00000302 | 53,733.00 |
| Apr 11 2024 | 0.00000322 | 0.00000018 | 5.92% | 0.00000302 | 0.00000322 | 0.00000302 | 3,839.00 |
| Apr 10 2024 | 0.00000304 | 0.00000003 | 1.00% | 0.00000322 | 0.00000325 | 0.00000303 | 139,597.00 |
| Apr 09 2024 | 0.00000301 | -0.00000021 | -6.52% | 0.00000295 | 0.00000568 | 0.00000292 | 127,911.00 |
| Apr 08 2024 | 0.00000322 | 0.00 | 0.00% | 0.00000322 | 0.00000322 | 0.00000322 | 0.00 |
| Apr 07 2024 | 0.00000322 | 0.00000027 | 9.15% | 0.00000293 | 0.00000322 | 0.00000270 | 14,822.00 |
| Apr 06 2024 | 0.00000295 | -0.00000012 | -3.91% | 0.00000310 | 0.00000310 | 0.00000287 | 1,729.00 |
| Apr 05 2024 | 0.00000307 | 0.00000017 | 5.86% | 0.00000305 | 0.00000307 | 0.00000305 | 465.00 |
| Apr 04 2024 | 0.00000290 | -0.00000010 | -3.33% | 0.00000303 | 0.00000304 | 0.00000290 | 610,078.00 |
| Apr 03 2024 | 0.00000300 | -0.00000004 | -1.32% | 0.00000302 | 0.00000304 | 0.00000297 | 606,558.00 |
| Apr 02 2024 | 0.00000304 | -0.00000001 | -0.33% | 0.00000302 | 0.00000306 | 0.00000302 | 353,413.00 |
| Apr 01 2024 | 0.00000305 | 0.00000008 | 2.69% | 0.00000304 | 0.00000307 | 0.00000299 | 73,709.00 |
| Mar 31 2024 | 0.00000297 | -0.00000004 | -1.33% | 0.00000297 | 0.00000298 | 0.00000296 | 51,253.00 |
| Mar 30 2024 | 0.00000301 | 0.00 | 0.00% | 0.00000301 | 0.00000301 | 0.00000301 | 0.00 |
| Mar 29 2024 | 0.00000301 | 0.00000007 | 2.38% | 0.00000302 | 0.00000304 | 0.00000288 | 211,342.00 |
| Mar 28 2024 | 0.00000294 | -0.00000028 | -8.70% | 0.00000318 | 0.00000323 | 0.00000282 | 507,748.00 |
| Mar 27 2024 | 0.00000322 | 0.00000010 | 3.21% | 0.00000312 | 0.00000322 | 0.00000304 | 884,316.00 |
| Mar 26 2024 | 0.00000312 | -0.00000004 | -1.27% | 0.00000318 | 0.00000324 | 0.00000299 | 985,865.00 |
| Mar 25 2024 | 0.00000316 | -0.00000004 | -1.25% | 0.00000317 | 0.00000346 | 0.00000307 | 506,088.00 |
| Mar 24 2024 | 0.00000320 | 0.00000001 | 0.31% | 0.00000320 | 0.00000334 | 0.00000312 | 632,529.00 |
| Mar 23 2024 | 0.00000319 | -0.00000006 | -1.85% | 0.00000315 | 0.00000329 | 0.00000311 | 613,707.00 |
| Mar 22 2024 | 0.00000325 | 0.00000011 | 3.50% | 0.00000317 | 0.00000335 | 0.00000310 | 602,542.00 |
| Mar 21 2024 | 0.00000314 | 0.00000011 | 3.63% | 0.00000304 | 0.00000331 | 0.00000299 | 555,428.00 |
| Mar 20 2024 | 0.00000303 | -0.00000015 | -4.72% | 0.00000321 | 0.00000328 | 0.00000295 | 723,022.00 |
| Mar 19 2024 | 0.00000318 | -0.00000006 | -1.85% | 0.00000326 | 0.00000332 | 0.00000300 | 549,516.00 |
| Mar 18 2024 | 0.00000324 | -0.00000005 | -1.52% | 0.00000330 | 0.00000337 | 0.00000309 | 557,270.00 |
| Mar 17 2024 | 0.00000329 | -0.00000010 | -2.95% | 0.00000337 | 0.00000349 | 0.00000323 | 620,617.00 |
| Mar 16 2024 | 0.00000339 | 0.00000013 | 3.99% | 0.00000324 | 0.00000347 | 0.00000320 | 483,021.00 |
| Mar 15 2024 | 0.00000326 | 0.00 | 0.00% | 0.00000326 | 0.00000351 | 0.00000319 | 512,131.00 |
| Mar 14 2024 | 0.00000326 | 0.00 | 0.00% | 0.00000327 | 0.00000348 | 0.00000322 | 1,044,097.00 |
| Mar 13 2024 | 0.00000326 | -0.00000014 | -4.12% | 0.00000343 | 0.00000346 | 0.00000325 | 696,004.00 |
| Mar 12 2024 | 0.00000340 | 0.00000014 | 4.29% | 0.00000326 | 0.00000346 | 0.00000322 | 979,453.00 |
| Mar 11 2024 | 0.00000326 | -0.00000014 | -4.12% | 0.00000342 | 0.00000347 | 0.00000321 | 633,368.00 |
| Mar 10 2024 | 0.00000340 | 0.00000008 | 2.41% | 0.00000336 | 0.00000346 | 0.00000328 | 545,398.00 |
| Mar 09 2024 | 0.00000332 | 0.00000006 | 1.84% | 0.00000326 | 0.00000342 | 0.00000317 | 816,657.00 |
