STOREETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.00000470 | -0.00000022 | -4.47% | 0.00000492 | 0.00000494 | 0.00000459 | 2,377,853.00 |
May 30 2024 | 0.00000492 | 0.00000002 | 0.41% | 0.00000490 | 0.00000499 | 0.00000479 | 2,344,843.00 |
May 29 2024 | 0.00000490 | 0.00000025 | 5.38% | 0.00000465 | 0.00000498 | 0.00000459 | 2,396,101.00 |
May 28 2024 | 0.00000465 | -0.00000023 | -4.71% | 0.00000487 | 0.00000497 | 0.00000459 | 2,549,873.00 |
May 27 2024 | 0.00000488 | 0.00000009 | 1.88% | 0.00000479 | 0.00000490 | 0.00000470 | 2,479,865.00 |
May 26 2024 | 0.00000479 | 0.00000010 | 2.13% | 0.00000469 | 0.00000479 | 0.00000463 | 2,529,193.00 |
May 25 2024 | 0.00000469 | -0.00000001 | -0.21% | 0.00000469 | 0.00000472 | 0.00000459 | 2,420,160.00 |
May 24 2024 | 0.00000470 | 0.00000011 | 2.40% | 0.00000459 | 0.00000480 | 0.00000452 | 2,404,564.00 |
May 23 2024 | 0.00000459 | -0.00000008 | -1.71% | 0.00000468 | 0.00000490 | 0.00000452 | 2,584,084.00 |
May 22 2024 | 0.00000467 | -0.00000018 | -3.71% | 0.00000486 | 0.00000501 | 0.00000466 | 2,445,226.00 |
May 21 2024 | 0.00000485 | -0.00000026 | -5.09% | 0.00000510 | 0.00000521 | 0.00000484 | 2,362,090.00 |
May 20 2024 | 0.00000511 | -0.00000089 | -14.83% | 0.00000598 | 0.00000608 | 0.00000504 | 2,233,466.00 |
May 19 2024 | 0.00000600 | 0.00000008 | 1.35% | 0.00000593 | 0.00000617 | 0.00000590 | 1,860,594.00 |
May 18 2024 | 0.00000592 | -0.00000022 | -3.58% | 0.00000616 | 0.00000625 | 0.00000590 | 1,903,067.00 |
May 17 2024 | 0.00000614 | -0.00000051 | -7.67% | 0.00000664 | 0.00000665 | 0.00000614 | 1,773,856.00 |
May 16 2024 | 0.00000665 | 0.00000007 | 1.06% | 0.00000658 | 0.00000675 | 0.00000652 | 1,806,852.00 |
May 15 2024 | 0.00000658 | -0.00000026 | -3.80% | 0.00000684 | 0.00000697 | 0.00000653 | 1,702,267.00 |
May 14 2024 | 0.00000684 | -0.00000058 | -7.82% | 0.00000742 | 0.00000751 | 0.00000683 | 1,834,815.00 |
May 13 2024 | 0.00000742 | -0.00000024 | -3.13% | 0.00000767 | 0.00000780 | 0.00000739 | 1,511,450.00 |
May 12 2024 | 0.00000766 | -0.00000031 | -3.89% | 0.00000797 | 0.00000821 | 0.00000758 | 1,630,273.00 |
May 11 2024 | 0.00000797 | 0.00000012 | 1.53% | 0.00000784 | 0.00000805 | 0.00000771 | 1,543,218.00 |
May 10 2024 | 0.00000785 | -0.00000016 | -2.00% | 0.00000799 | 0.00000834 | 0.00000778 | 1,444,344.00 |
May 09 2024 | 0.00000801 | -0.00000012 | -1.48% | 0.00000816 | 0.00000822 | 0.00000794 | 1,497,734.00 |
May 08 2024 | 0.00000813 | -0.00000010 | -1.22% | 0.00000823 | 0.00000842 | 0.00000806 | 1,435,155.00 |
May 07 2024 | 0.00000823 | -0.00000012 | -1.44% | 0.00000832 | 0.00000850 | 0.00000809 | 1,454,828.00 |
May 06 2024 | 0.00000835 | -0.00000052 | -5.86% | 0.00000886 | 0.00000892 | 0.00000833 | 1,513,321.00 |
May 05 2024 | 0.00000887 | -0.00000011 | -1.22% | 0.00000897 | 0.00000902 | 0.00000877 | 1,486,992.00 |
May 04 2024 | 0.00000898 | -0.00000038 | -4.06% | 0.00000934 | 0.00000934 | 0.00000889 | 1,356,739.00 |
May 03 2024 | 0.00000936 | -0.00000031 | -3.21% | 0.00000968 | 0.00000973 | 0.00000922 | 1,458,190.00 |
May 02 2024 | 0.00000967 | -0.00000003 | -0.31% | 0.00000972 | 0.00000997 | 0.00000956 | 1,408,485.00 |
May 01 2024 | 0.00000970 | 0.00000014 | 1.46% | 0.00000956 | 0.00001 | 0.00000949 | 1,472,551.00 |
Apr 30 2024 | 0.00000956 | 0.00000052 | 5.75% | 0.00000912 | 0.00000966 | 0.00000905 | 1,545,723.00 |
Apr 29 2024 | 0.00000904 | -0.00000012 | -1.31% | 0.00000912 | 0.00000928 | 0.00000904 | 1,482,941.00 |
Apr 28 2024 | 0.00000916 | -0.00000024 | -2.55% | 0.00000938 | 0.00000955 | 0.00000908 | 1,364,820.00 |
Apr 27 2024 | 0.00000940 | -0.00000030 | -3.09% | 0.00000971 | 0.00000982 | 0.00000935 | 1,402,029.00 |
Apr 26 2024 | 0.00000970 | -0.00000008 | -0.82% | 0.00000984 | 0.00000997 | 0.00000963 | 1,436,903.00 |
Apr 25 2024 | 0.00000978 | -0.00000018 | -1.81% | 0.00001 | 0.00001 | 0.00000977 | 1,401,766.00 |
Apr 24 2024 | 0.00000996 | -0.00000014 | -1.39% | 0.00001 | 0.00001 | 0.00000977 | 1,431,533.00 |
Apr 23 2024 | 0.00001 | -0.00000047 | -4.45% | 0.000011 | 0.000011 | 0.00001 | 1,450,846.00 |
Apr 22 2024 | 0.000011 | -0.00000019 | -1.77% | 0.000011 | 0.000011 | 0.000011 | 1,361,204.00 |
Apr 21 2024 | 0.000011 | 0.00000011 | 1.03% | 0.000011 | 0.000011 | 0.000011 | 1,337,539.00 |
Apr 20 2024 | 0.000011 | -0.00000027 | -2.47% | 0.000011 | 0.000011 | 0.000011 | 1,395,929.00 |
Apr 19 2024 | 0.000011 | -0.00000048 | -4.21% | 0.000011 | 0.000012 | 0.000011 | 1,525,411.00 |
Apr 18 2024 | 0.000011 | -0.00000013 | -1.13% | 0.000012 | 0.000012 | 0.000011 | 1,327,332.00 |
Apr 17 2024 | 0.000012 | 0.00000022 | 1.95% | 0.000011 | 0.000012 | 0.000011 | 1,412,338.00 |
Apr 16 2024 | 0.000011 | 0.00000100 | 9.92% | 0.00001 | 0.000012 | 0.00001 | 2,200,741.00 |
Apr 15 2024 | 0.00001 | -0.00000036 | -3.45% | 0.00001 | 0.000011 | 0.00000980 | 1,554,059.00 |
Apr 14 2024 | 0.00001 | -0.00000067 | -6.03% | 0.000011 | 0.000011 | 0.00001 | 1,825,308.00 |
Apr 13 2024 | 0.000011 | 0.00000064 | 6.11% | 0.00001 | 0.000012 | 0.00001 | 2,653,261.00 |
Apr 12 2024 | 0.00001 | 0.00000098 | 10.33% | 0.00000948 | 0.000011 | 0.00000940 | 1,680,547.00 |
Apr 11 2024 | 0.00000949 | -0.00000009 | -0.94% | 0.00000958 | 0.00000968 | 0.00000935 | 1,374,350.00 |
Apr 10 2024 | 0.00000958 | -0.00000026 | -2.64% | 0.00000983 | 0.00000987 | 0.00000948 | 1,512,926.00 |
Apr 09 2024 | 0.00000984 | 0.00000084 | 9.33% | 0.00000900 | 0.00000999 | 0.00000894 | 1,412,734.00 |
Apr 08 2024 | 0.00000900 | -0.00000081 | -8.26% | 0.00000982 | 0.00000987 | 0.00000894 | 1,247,496.00 |
Apr 07 2024 | 0.00000981 | -0.00000022 | -2.19% | 0.00001 | 0.00001 | 0.00000977 | 1,374,159.00 |
Apr 06 2024 | 0.00001 | -0.00000002 | -0.20% | 0.00001 | 0.00001 | 0.00000972 | 1,472,635.00 |
Apr 05 2024 | 0.00001 | -0.00000004 | -0.40% | 0.00001 | 0.00001 | 0.00000991 | 1,560,623.00 |
Apr 04 2024 | 0.00001 | -0.00000006 | -0.59% | 0.00001 | 0.00001 | 0.00000987 | 1,569,709.00 |
Apr 03 2024 | 0.00001 | -0.00000031 | -2.96% | 0.00001 | 0.000011 | 0.00001 | 1,474,743.00 |
Apr 02 2024 | 0.00001 | 0.00000015 | 1.45% | 0.00001 | 0.000011 | 0.00001 | 6,445,601.00 |
Apr 01 2024 | 0.00001 | 0.00000052 | 5.31% | 0.00000988 | 0.000011 | 0.00000987 | 5,445,103.00 |
Mar 31 2024 | 0.00000979 | -0.00000001 | -0.10% | 0.00000980 | 0.00000997 | 0.00000967 | 1,467,671.00 |
Mar 30 2024 | 0.00000980 | -0.00000002 | -0.20% | 0.00000982 | 0.00000992 | 0.00000965 | 1,435,597.00 |
Mar 29 2024 | 0.00000982 | 0.00000015 | 1.55% | 0.00000965 | 0.00000997 | 0.00000956 | 1,912,315.00 |
Mar 28 2024 | 0.00000967 | -0.00000004 | -0.41% | 0.00000970 | 0.00000982 | 0.00000949 | 1,384,882.00 |
Mar 27 2024 | 0.00000971 | 0.00000060 | 6.59% | 0.00000910 | 0.00000988 | 0.00000907 | 1,882,602.00 |
Mar 26 2024 | 0.00000911 | 0.00 | 0.00% | 0.00000910 | 0.00000943 | 0.00000900 | 1,451,287.00 |
Mar 25 2024 | 0.00000911 | -0.00000010 | -1.09% | 0.00000921 | 0.00000947 | 0.00000900 | 1,427,790.00 |
Mar 24 2024 | 0.00000921 | -0.00000037 | -3.86% | 0.00000958 | 0.00000976 | 0.00000912 | 1,446,498.00 |
Mar 23 2024 | 0.00000958 | 0.00000024 | 2.57% | 0.00000934 | 0.00000962 | 0.00000918 | 1,405,020.00 |
Mar 22 2024 | 0.00000934 | 0.00000015 | 1.63% | 0.00000919 | 0.00000977 | 0.00000908 | 1,540,561.00 |
Mar 21 2024 | 0.00000919 | 0.00000024 | 2.68% | 0.00000892 | 0.00000927 | 0.00000889 | 1,427,318.00 |
Mar 20 2024 | 0.00000895 | -0.00000073 | -7.54% | 0.00000967 | 0.00000988 | 0.00000892 | 1,574,730.00 |
Mar 19 2024 | 0.00000968 | 0.00000070 | 7.80% | 0.00000897 | 0.00000968 | 0.00000897 | 1,514,890.00 |
Mar 18 2024 | 0.00000898 | 0.00000005 | 0.56% | 0.00000891 | 0.00000926 | 0.00000881 | 1,368,657.00 |
Mar 17 2024 | 0.00000893 | -0.00000090 | -9.16% | 0.00000982 | 0.00000982 | 0.00000879 | 1,259,467.00 |
Mar 16 2024 | 0.00000983 | 0.00000017 | 1.76% | 0.00000966 | 0.00000989 | 0.00000948 | 712,266.00 |
Mar 15 2024 | 0.00000966 | 0.00000002 | 0.21% | 0.00000913 | 0.00001 | 0.00000903 | 962,231.00 |
Mar 14 2024 | 0.00000964 | 0.00 | 0.00% | 0.00000964 | 0.00000964 | 0.00000964 | 0.00 |
Mar 13 2024 | 0.00000964 | 0.00000009 | 0.94% | 0.00000953 | 0.00000969 | 0.00000928 | 1,144,361.00 |
Mar 12 2024 | 0.00000955 | 0.00000090 | 10.40% | 0.00000864 | 0.00000980 | 0.00000861 | 1,384,655.00 |
Mar 11 2024 | 0.00000865 | -0.00000043 | -4.74% | 0.00000908 | 0.00000933 | 0.00000865 | 762,140.00 |
Mar 10 2024 | 0.00000908 | 0.00000039 | 4.49% | 0.00000870 | 0.00000921 | 0.00000856 | 726,213.00 |
Mar 09 2024 | 0.00000869 | 0.00000018 | 2.12% | 0.00000852 | 0.00000874 | 0.00000848 | 692,781.00 |
Mar 08 2024 | 0.00000851 | -0.00000024 | -2.74% | 0.00000868 | 0.00000876 | 0.00000847 | 729,816.00 |
Mar 07 2024 | 0.00000875 | -0.00000016 | -1.80% | 0.00000884 | 0.00000907 | 0.00000848 | 692,213.00 |
Mar 06 2024 | 0.00000891 | -0.00000006 | -0.67% | 0.00000896 | 0.00000923 | 0.00000867 | 707,267.00 |
Mar 05 2024 | 0.00000897 | -0.00000057 | -5.97% | 0.00000954 | 0.00000958 | 0.00000852 | 1,071,487.00 |
Mar 04 2024 | 0.00000954 | -0.00000036 | -3.64% | 0.00000993 | 0.00001 | 0.00000954 | 1,070,216.00 |
Mar 03 2024 | 0.00000990 | -0.00000015 | -1.49% | 0.00001 | 0.00001 | 0.00000988 | 895,356.00 |
Mar 02 2024 | 0.00001 | 0.00000051 | 5.35% | 0.00000969 | 0.00001 | 0.00000967 | 1,195,582.00 |