Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.STOXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000310 | -0.00000012 | -3.73% | 0.00000322 | 0.00000337 | 0.00000309 | 250,314.00 |
| Jun 06 2024 | 0.00000322 | 0.00000002 | 0.63% | 0.00000314 | 0.00000323 | 0.00000314 | 264,357.00 |
| Jun 05 2024 | 0.00000320 | -0.00000008 | -2.44% | 0.00000356 | 0.00000356 | 0.00000319 | 170,210.00 |
| Jun 04 2024 | 0.00000328 | -0.00000002 | -0.61% | 0.00000332 | 0.00000333 | 0.00000324 | 137,696.00 |
| Jun 03 2024 | 0.00000330 | -0.00000012 | -3.51% | 0.00000342 | 0.00000343 | 0.00000327 | 407,026.00 |
| Jun 02 2024 | 0.00000342 | 0.00000042 | 14.00% | 0.00000302 | 0.00000366 | 0.00000302 | 373,090.00 |
| Jun 01 2024 | 0.00000300 | -0.00000004 | -1.32% | 0.00000303 | 0.00000304 | 0.00000297 | 762,765.00 |
| May 31 2024 | 0.00000304 | -0.00000014 | -4.40% | 0.00000319 | 0.00000320 | 0.00000300 | 733,330.00 |
| May 30 2024 | 0.00000318 | 0.00000009 | 2.91% | 0.00000307 | 0.00000321 | 0.00000305 | 734,515.00 |
| May 29 2024 | 0.00000309 | -0.00000005 | -1.59% | 0.00000315 | 0.00000322 | 0.00000309 | 694,084.00 |
| May 28 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000316 | 0.00000334 | 0.00000313 | 678,194.00 |
| May 27 2024 | 0.00000317 | -0.00000032 | -9.17% | 0.00000346 | 0.00000349 | 0.00000316 | 373,786.00 |
| May 26 2024 | 0.00000349 | 0.00000012 | 3.56% | 0.00000345 | 0.00000363 | 0.00000337 | 242,208.00 |
| May 25 2024 | 0.00000337 | 0.00000008 | 2.43% | 0.00000334 | 0.00000347 | 0.00000306 | 467,261.00 |
| May 24 2024 | 0.00000329 | -0.00000065 | -16.50% | 0.00000420 | 0.00000552 | 0.00000329 | 288,738.00 |
| May 23 2024 | 0.00000394 | 0.00000084 | 27.10% | 0.00000315 | 0.00000449 | 0.00000284 | 273,354.00 |
| May 22 2024 | 0.00000310 | -0.00000006 | -1.90% | 0.00000317 | 0.00000317 | 0.00000306 | 630,841.00 |
| May 21 2024 | 0.00000316 | -0.00000031 | -8.93% | 0.00000336 | 0.00000346 | 0.00000315 | 354,948.00 |
| May 20 2024 | 0.00000347 | -0.00000065 | -15.78% | 0.00000402 | 0.00000404 | 0.00000340 | 24,067.00 |
| May 19 2024 | 0.00000412 | -0.00000013 | -3.06% | 0.00000425 | 0.00000427 | 0.00000382 | 343,198.00 |
| May 18 2024 | 0.00000425 | -0.00000052 | -10.90% | 0.00000556 | 0.00000614 | 0.00000400 | 213,672.00 |
| May 17 2024 | 0.00000477 | 0.00000059 | 14.11% | 0.00000391 | 0.00000760 | 0.00000389 | 179,265.00 |
| May 16 2024 | 0.00000418 | 0.00000044 | 11.76% | 0.00000372 | 0.00000419 | 0.00000370 | 147,177.00 |
| May 15 2024 | 0.00000374 | -0.00000100 | -20.66% | 0.00000451 | 0.00000472 | 0.00000353 | 131,192.00 |
| May 14 2024 | 0.00000484 | 0.00000035 | 7.80% | 0.00000480 | 0.00000892 | 0.00000437 | 213,618.00 |
| May 13 2024 | 0.00000449 | 0.00000068 | 17.85% | 0.00000303 | 0.000012 | 0.00000294 | 156,872.00 |
| May 12 2024 | 0.00000381 | 0.00000077 | 25.33% | 0.00000305 | 0.00000488 | 0.00000301 | 777,404.00 |
| May 11 2024 | 0.00000304 | -0.00000009 | -2.88% | 0.00000314 | 0.00000335 | 0.00000302 | 406,418.00 |
| May 10 2024 | 0.00000313 | 0.00000016 | 5.39% | 0.00000297 | 0.00000317 | 0.00000282 | 657,432.00 |
| May 09 2024 | 0.00000297 | -0.00000019 | -6.01% | 0.00000325 | 0.00000326 | 0.00000267 | 594,371.00 |
| May 08 2024 | 0.00000316 | -0.00000200 | -39.92% | 0.00000504 | 0.00000504 | 0.00000266 | 375,965.00 |
| May 07 2024 | 0.00000501 | 0.00000300 | 133.93% | 0.00000235 | 0.00000963 | 0.00000234 | 187,462.00 |
| May 06 2024 | 0.00000224 | 0.00000017 | 8.21% | 0.00000207 | 0.00000224 | 0.00000206 | 18,285.00 |
| May 05 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000208 | 0.00000211 | 0.00000203 | 212,805.00 |
| May 04 2024 | 0.00000209 | -0.00000004 | -1.88% | 0.00000213 | 0.00000215 | 0.00000207 | 1,084,651.00 |
| May 03 2024 | 0.00000213 | -0.00000005 | -2.29% | 0.00000218 | 0.00000219 | 0.00000211 | 647,566.00 |
| May 02 2024 | 0.00000218 | 0.00000011 | 5.31% | 0.00000212 | 0.00000219 | 0.00000210 | 734,292.00 |
| May 01 2024 | 0.00000207 | 0.00000005 | 2.48% | 0.00000202 | 0.00000216 | 0.00000202 | 692,337.00 |
| Apr 30 2024 | 0.00000202 | 0.00000007 | 3.59% | 0.00000195 | 0.00000212 | 0.00000193 | 1,545,350.00 |
| Apr 29 2024 | 0.00000195 | 0.00000005 | 2.63% | 0.00000196 | 0.00000200 | 0.00000194 | 1,189,301.00 |
| Apr 28 2024 | 0.00000190 | -0.00000002 | -1.04% | 0.00000191 | 0.00000192 | 0.00000187 | 673,129.00 |
| Apr 27 2024 | 0.00000192 | -0.00000032 | -14.29% | 0.00000203 | 0.00000203 | 0.00000190 | 1,558,581.00 |
| Apr 26 2024 | 0.00000224 | 0.00000025 | 12.56% | 0.00000218 | 0.00000224 | 0.00000218 | 682.00 |
| Apr 25 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000201 | 0.00000202 | 0.00000196 | 566,262.00 |
| Apr 24 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000201 | 0.00000214 | 0.00000193 | 512,108.00 |
| Apr 23 2024 | 0.00000200 | -0.00000005 | -2.44% | 0.00000205 | 0.00000206 | 0.00000199 | 1,504,731.00 |
| Apr 22 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000205 | 0.00000226 | 0.00000200 | 502,032.00 |
| Apr 21 2024 | 0.00000206 | -0.00000005 | -2.37% | 0.00000212 | 0.00000212 | 0.00000203 | 1,498,408.00 |
| Apr 20 2024 | 0.00000211 | -0.00000001 | -0.47% | 0.00000212 | 0.00000223 | 0.00000211 | 691,198.00 |
| Apr 19 2024 | 0.00000212 | -0.00000011 | -4.93% | 0.00000224 | 0.00000226 | 0.00000208 | 1,036,346.00 |
| Apr 18 2024 | 0.00000223 | 0.00000007 | 3.24% | 0.00000218 | 0.00000235 | 0.00000218 | 10,189.00 |
| Apr 17 2024 | 0.00000216 | 0.00000001 | 0.47% | 0.00000210 | 0.00000216 | 0.00000209 | 22,272.00 |
| Apr 16 2024 | 0.00000215 | -0.00000003 | -1.38% | 0.00000217 | 0.00000225 | 0.00000213 | 947,419.00 |
| Apr 15 2024 | 0.00000218 | -0.00000007 | -3.11% | 0.00000217 | 0.00000221 | 0.00000216 | 128,675.00 |
| Apr 14 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000211 | 0.00000225 | 0.00000211 | 2,720.00 |
| Apr 13 2024 | 0.00000232 | -0.00000015 | -6.07% | 0.00000241 | 0.00000276 | 0.00000211 | 603,686.00 |
| Apr 12 2024 | 0.00000247 | 0.00000011 | 4.66% | 0.00000235 | 0.00000249 | 0.00000232 | 392,636.00 |
| Apr 11 2024 | 0.00000236 | 0.00000001 | 0.43% | 0.00000236 | 0.00000236 | 0.00000233 | 269,773.00 |
| Apr 10 2024 | 0.00000235 | 0.00000017 | 7.80% | 0.00000262 | 0.00000262 | 0.00000235 | 1,091.00 |
| Apr 09 2024 | 0.00000218 | 0.00000001 | 0.46% | 0.00000217 | 0.00000218 | 0.00000215 | 47,188.00 |
| Apr 08 2024 | 0.00000217 | -0.00000013 | -5.65% | 0.00000231 | 0.00000232 | 0.00000214 | 419,529.00 |
| Apr 07 2024 | 0.00000230 | -0.00000007 | -2.95% | 0.00000236 | 0.00000236 | 0.00000228 | 298,440.00 |
| Apr 06 2024 | 0.00000237 | -0.00000002 | -0.84% | 0.00000239 | 0.00000241 | 0.00000237 | 82,776.00 |
| Apr 05 2024 | 0.00000239 | 0.00000007 | 3.02% | 0.00000243 | 0.00000243 | 0.00000236 | 143,694.00 |
| Apr 04 2024 | 0.00000232 | -0.00000003 | -1.28% | 0.00000236 | 0.00000241 | 0.00000232 | 383,900.00 |
| Apr 03 2024 | 0.00000235 | 0.00000001 | 0.43% | 0.00000251 | 0.00000251 | 0.00000234 | 231,221.00 |
| Apr 02 2024 | 0.00000234 | -0.00000047 | -16.73% | 0.00000249 | 0.00000260 | 0.00000234 | 191,122.00 |
| Apr 01 2024 | 0.00000281 | 0.00000040 | 16.60% | 0.00000245 | 0.00000281 | 0.00000242 | 311,277.00 |
| Mar 31 2024 | 0.00000241 | -0.00000014 | -5.49% | 0.00000271 | 0.00000271 | 0.00000237 | 149,628.00 |
| Mar 30 2024 | 0.00000255 | -0.00000016 | -5.90% | 0.00000269 | 0.00000279 | 0.00000244 | 46,599.00 |
| Mar 29 2024 | 0.00000271 | 0.00000046 | 20.44% | 0.00000226 | 0.00000308 | 0.00000221 | 320,132.00 |
| Mar 28 2024 | 0.00000225 | -0.00000020 | -8.16% | 0.00000245 | 0.00000249 | 0.00000221 | 903,030.00 |
| Mar 27 2024 | 0.00000245 | -0.00000020 | -7.55% | 0.00000266 | 0.00000266 | 0.00000227 | 922,270.00 |
| Mar 26 2024 | 0.00000265 | -0.00000046 | -14.79% | 0.00000311 | 0.00000311 | 0.00000253 | 807,173.00 |
| Mar 25 2024 | 0.00000311 | -0.00000003 | -0.96% | 0.00000313 | 0.00000323 | 0.00000289 | 910,772.00 |
| Mar 24 2024 | 0.00000314 | -0.00000027 | -7.92% | 0.00000340 | 0.00000416 | 0.00000306 | 445,124.00 |
| Mar 23 2024 | 0.00000341 | -0.00000006 | -1.73% | 0.00000344 | 0.00000397 | 0.00000334 | 519,692.00 |
| Mar 22 2024 | 0.00000347 | 0.00000011 | 3.27% | 0.00000334 | 0.00000358 | 0.00000313 | 514,483.00 |
| Mar 21 2024 | 0.00000336 | 0.00000031 | 10.16% | 0.00000308 | 0.00000344 | 0.00000304 | 837,463.00 |
| Mar 20 2024 | 0.00000305 | -0.00000056 | -15.51% | 0.00000368 | 0.00000480 | 0.00000298 | 685,962.00 |
| Mar 19 2024 | 0.00000361 | 0.00000046 | 14.60% | 0.00000308 | 0.00000373 | 0.00000305 | 926,807.00 |
| Mar 18 2024 | 0.00000315 | 0.00000022 | 7.51% | 0.00000292 | 0.00000340 | 0.00000291 | 668,826.00 |
| Mar 17 2024 | 0.00000293 | -0.00000023 | -7.28% | 0.00000316 | 0.00000330 | 0.00000288 | 811,416.00 |
| Mar 16 2024 | 0.00000316 | 0.00000002 | 0.64% | 0.00000315 | 0.00000319 | 0.00000300 | 667,728.00 |
| Mar 15 2024 | 0.00000314 | 0.00000002 | 0.64% | 0.00000311 | 0.00000329 | 0.00000306 | 769,798.00 |
| Mar 14 2024 | 0.00000312 | -0.00000058 | -15.68% | 0.00000375 | 0.00000377 | 0.00000176 | 1,272,231.00 |
| Mar 13 2024 | 0.00000370 | 0.00000021 | 6.02% | 0.00000349 | 0.00000404 | 0.00000344 | 607,340.00 |
| Mar 12 2024 | 0.00000349 | -0.00000032 | -8.40% | 0.00000385 | 0.00000402 | 0.00000349 | 815,106.00 |
| Mar 11 2024 | 0.00000381 | 0.00000008 | 2.14% | 0.00000382 | 0.00000408 | 0.00000372 | 906,419.00 |
| Mar 10 2024 | 0.00000373 | 0.00000079 | 26.87% | 0.00000292 | 0.00000513 | 0.00000289 | 752,923.00 |
| Mar 09 2024 | 0.00000294 | -0.00000014 | -4.55% | 0.00000308 | 0.00000313 | 0.00000291 | 816,064.00 |
