Register for streaming realtime charts, analysis tools, and prices.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
|---|---|---|---|---|---|---|---|
| No exchanges found for PETHHUSD |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 57.44694248 | -20.30007379 | -35.3370830781 | 7.90208304 | 524967.852293 | 0.79944469 | CX |
| 260 | 184.89067675 | -147.74380806 | -79.9087388597 | 7.90208304 | 524967.852293 | 0.70586252 | CX |
About PETHH
PETH is the world´s first Ether-Stable, farmable DeFi Token using smart contract algorithms to decouple liquidity from usability.
PETHH News
Edgar (US Regulatory)
July 22 2024
PETHHUSD (0.51%)
Edgar (US Regulatory)
July 12 2024
PETHHUSD (0.51%)
Edgar (US Regulatory)
June 14 2024
PETHHUSD (0.51%)
Edgar (US Regulatory)
May 30 2024
PETHHUSD (0.51%)
Edgar (US Regulatory)
May 30 2024
PETHHUSD (0.51%)
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724111400 | 36.9343734 | 0.1 | 0.26 | 37.35599994 | 37.46322877 | 35.99552545 | 0 |
| 1724025000 | 36.83681619 | 0.2 | 0.55 | 36.62067652 | 37.57157894 | 36.43032783 | 0 |
| 1723938600 | 36.63483352 | 0.26 | 0.71 | 36.35701976 | 36.81116537 | 36.28945859 | 0 |
| 1723852200 | 36.37664333 | 0.28 | 0.79 | 36.03407176 | 36.84088107 | 35.77910544 | 0 |
| 1723765800 | 36.09308266 | -1.24 | -3.32 | 37.35599994 | 37.47360123 | 35.46933328 | 0 |
| 1723679400 | 37.33189098 | -0.46 | -1.23 | 37.84911237 | 38.80015497 | 37.0399202 | 0 |
| 1723593000 | 37.79556804 | -0.6 | -1.56 | 38.17121936 | 38.32526443 | 36.63483352 | 0 |
| 1723506600 | 38.3954888 | 2.54 | 7.08 | 37.63591624 | 38.53327433 | 35.51222481 | 0 |
| 1723420200 | 35.85745958 | -0.68 | -1.86 | 36.57946701 | 37.95704204 | 35.64300193 | 0 |
| 1723333800 | 36.53671564 | 0.18 | 0.49 | 36.35407622 | 37.02338033 | 36.21012327 | 0 |
| 1723247400 | 36.35912228 | -1.24 | -3.29 | 37.63591624 | 37.89326542 | 35.87273793 | 0 |
| 1723161000 | 37.59554774 | 4.7 | 14.29 | 32.76141996 | 38.12454328 | 32.55158786 | 0 |
| 1723074600 | 32.89626196 | -1.5 | -4.37 | 34.50203115 | 35.71462798 | 32.44842392 | 0 |
| 1722988200 | 34.39914754 | 0.24 | 0.71 | 33.95635557 | 35.73747543 | 33.95635557 | 0 |
| 1722901800 | 34.15777756 | -3.73 | -9.84 | 40.69354971 | 41.05196031 | 30.65945463 | 0 |
| 1722815400 | 37.88779885 | -2.86 | -7.02 | 40.69354971 | 41.05196031 | 37.15864284 | 0 |
| 1722729000 | 40.74975724 | -1.08 | -2.57 | 41.85148087 | 42.26665967 | 40.09601183 | 0 |
| 1722642600 | 41.82526938 | -3.07 | -6.83 | 44.85416833 | 45.05138527 | 41.59160865 | 0 |
| 1722556200 | 44.89215397 | -0.38 | -0.83 | 45.3692872 | 45.39423718 | 43.16303659 | 0 |
| 1722469800 | 45.26724461 | -0.66 | -1.43 | 45.90963638 | 46.92151206 | 45.07072851 | 0 |
| 1722383400 | 45.92253188 | -0.55 | -1.17 | 46.49371811 | 47.1754972 | 45.37377259 | 0 |
| 1722297000 | 46.46764678 | 0.59 | 1.28 | 46.7678875 | 47.60427234 | 43.61255664 | 0 |
| 1722210600 | 45.87964035 | 0.24 | 0.53 | 45.51225897 | 46.00116635 | 44.88584639 | 0 |
| 1722124200 | 45.63686868 | -0.3 | -0.66 | 45.83184292 | 46.60052643 | 44.94471712 | 0 |
| 1722037800 | 45.93837091 | 1.44 | 3.24 | 44.48496477 | 46.04812276 | 44.47543332 | 0 |
| 1721951400 | 44.49715942 | -2.25 | -4.81 | 46.7678875 | 46.82858041 | 43.37777457 | 0 |
| 1721865000 | 46.74742291 | -2.04 | -4.18 | 48.82429809 | 48.88569185 | 46.35495139 | 0 |
| 1721778600 | 48.78771414 | 0.51 | 1.07 | 48.24708462 | 49.62395882 | 47.70168938 | 0 |
| 1721692200 | 48.27343628 | -1.1 | -2.22 | 49.29848779 | 49.44622528 | 48.00347194 | 0 |
| 1721605800 | 49.3716557 | -0 | -0.01 | 49.29848779 | 49.68913712 | 48.07201429 | 0 |
| 1721519400 | 49.37600092 | 0.22 | 0.45 | 49.14360171 | 49.61414703 | 48.82149473 | 0 |
| 1721433000 | 49.15551602 | 1.07 | 2.22 | 47.90409255 | 49.62984589 | 47.35154871 | 0 |
| 1721346600 | 48.08729265 | 0.54 | 1.14 | 47.5254977 | 48.91162301 | 47.43971464 | 0 |
| 1721260200 | 47.54694346 | -0.82 | -1.69 | 48.35949968 | 49.29189988 | 47.34608215 | 0 |
| 1721173800 | 48.36594743 | -0.52 | -1.05 | 48.89536347 | 49.03328918 | 46.96412326 | 0 |
| 1721087400 | 48.8814868 | 3.21 | 7.03 | 44.55603015 | 48.94960864 | 44.35895337 | 0 |
| 1721001000 | 45.67149027 | 1.13 | 2.53 | 44.55603015 | 45.79189493 | 44.35895337 | 0 |
| 1720914600 | 44.54565768 | 0.65 | 1.48 | 43.89695833 | 44.88051999 | 43.65783104 | 0 |
| 1720828200 | 43.89611732 | 0.45 | 1.03 | 43.42080627 | 44.26363886 | 42.71491821 | 0 |
| 1720741800 | 43.4468776 | -0.04 | -0.09 | 43.4095928 | 45.04143331 | 42.84597567 | 0 |
| 1720655400 | 43.48528374 | 0.45 | 1.05 | 42.92979637 | 44.14449572 | 42.4554665 | 0 |
| 1720569000 | 43.03534317 | 0.77 | 1.83 | 42.26708017 | 43.54429463 | 42.10742837 | 0 |
| 1720482600 | 42.26259478 | 1.29 | 3.14 | 42.70384491 | 43.55102272 | 39.69723273 | 0 |
| 1720396200 | 40.97542837 | -2 | -4.66 | 42.91956408 | 43.06519904 | 40.97542837 | 0 |
| 1720309800 | 42.97983649 | 1.18 | 2.82 | 41.77242589 | 43.17158686 | 41.46713911 | 0 |
| 1720223400 | 41.79933822 | -1.27 | -2.95 | 42.70384491 | 43.55102272 | 39.69723273 | 0 |
| 1720137000 | 43.07052544 | -3.11 | -6.74 | 46.22459478 | 46.38985332 | 42.86153436 | 0 |
| 1720050600 | 46.1832451 | -1.71 | -3.56 | 47.90815743 | 48.01636744 | 45.55655218 | 0 |
| 1719964200 | 47.88909453 | -0.3 | -0.62 | 48.16760914 | 48.49672454 | 47.63651107 | 0 |
| 1719877800 | 48.18793356 | 0.04 | 0.07 | 47.04233722 | 49.17471909 | 46.75359032 | 0 |
| 1719791400 | 48.15219062 | 0.89 | 1.88 | 47.29225748 | 48.4042134 | 46.96510444 | 0 |
| 1719705000 | 47.26240161 | -0.04 | -0.09 | 47.30220944 | 47.68613069 | 47.1937191 | 0 |
| 1719618600 | 47.30277011 | -0.96 | -1.99 | 48.34324014 | 48.80439418 | 47.13653039 | 0 |
| 1719532200 | 48.26194247 | 1.07 | 2.27 | 47.21670671 | 48.61628819 | 47.13947393 | 0 |
| 1719445800 | 47.19119607 | -0.38 | -0.80 | 47.04233722 | 48.01468542 | 46.61790731 | 0 |
| 1719359400 | 47.57315496 | 0.57 | 1.22 | 47.04233722 | 48.01468542 | 46.75359032 | 0 |
| 1719273000 | 47.0002867 | -0.93 | -1.93 | 47.91684787 | 48.07565867 | 45.40110543 | 0 |
| 1719186600 | 47.92595882 | -1.05 | -2.14 | 48.9759603 | 49.31320547 | 47.78873395 | 0 |
| 1719100200 | 48.97624064 | -0.33 | -0.66 | 49.33352989 | 49.33352989 | 48.73402964 | 0 |
| 1719013800 | 49.30241251 | 0.06 | 0.13 | 49.20878001 | 49.70091127 | 48.30385282 | 0 |
| 1718927400 | 49.23961706 | -0.55 | -1.10 | 49.79496426 | 50.68433276 | 48.85555565 | 0 |
| 1718841000 | 49.78893702 | 1.03 | 2.12 | 48.78224757 | 50.24672702 | 48.56652841 | 0 |
| 1718754600 | 48.75687709 | -0.36 | -0.73 | 49.247887 | 49.25251256 | 47.3183288 | 0 |
| 1718668200 | 49.11374584 | -1.62 | -3.20 | 51.58281221 | 51.77386173 | 48.66478645 | 0 |
| 1718581800 | 50.73703608 | 0.77 | 1.54 | 49.93471216 | 51.15866263 | 49.62900488 | 0 |
| 1718495400 | 49.96891325 | 1.2 | 2.45 | 48.77439814 | 50.31793256 | 48.67403757 | 0 |
| 1718409000 | 48.77187511 | 0.11 | 0.23 | 48.71356506 | 49.43220844 | 47.1511079 | 0 |
| 1718322600 | 48.66086174 | -1.24 | -2.49 | 49.85005044 | 49.88901726 | 48.08420894 | 0 |
| 1718236200 | 49.90149225 | 0.86 | 1.75 | 49.05950067 | 51.20505837 | 48.56905144 | 0 |
| 1718149800 | 49.04310097 | -2.35 | -4.57 | 51.41390928 | 51.44544717 | 48.13593108 | 0 |
| 1718063400 | 51.391202 | -0.53 | -1.02 | 51.58281221 | 51.99686966 | 51.21529066 | 0 |
| 1717977000 | 51.92075822 | 0.3 | 0.58 | 51.58281221 | 52.10998556 | 51.40045312 | 0 |
| 1717890600 | 51.61939616 | 0.06 | 0.11 | 51.54104202 | 51.96897615 | 51.4289073 | 0 |
| 1717804200 | 51.56346897 | -1.88 | -3.53 | 53.42196178 | 53.80854623 | 51.0461074 | 0 |
| 1717717800 | 53.4480331 | -0.75 | -1.38 | 54.18868293 | 54.35702518 | 52.76905737 | 0 |
| 1717631400 | 54.19779388 | 0.75 | 1.40 | 52.49110344 | 54.47953236 | 52.20992563 | 0 |
| 1717545000 | 53.44845361 | 0.72 | 1.37 | 52.79134415 | 53.69094494 | 52.45171612 | 0 |
| 1717458600 | 52.72490433 | -0.26 | -0.48 | 52.91959824 | 53.95740507 | 52.67150017 | 0 |
| 1717372200 | 52.98183301 | -0.47 | -0.87 | 53.44859378 | 53.7545814 | 52.57716684 | 0 |
| 1717285800 | 53.44873395 | 0.7 | 1.33 | 52.75195683 | 53.63501775 | 52.56721488 | 0 |
| 1717199400 | 52.74873296 | 0.24 | 0.45 | 52.49110344 | 53.8627914 | 52.17894841 | 0 |
| 1717113000 | 52.51086718 | -0.27 | -0.50 | 52.79653038 | 53.55974732 | 51.91234811 | 0 |
| 1717026600 | 52.77620596 | -1.11 | -2.06 | 53.82859031 | 54.41028917 | 52.44232483 | 0 |
| 1716940200 | 53.88535851 | -0.7 | -1.28 | 54.45528323 | 55.00418268 | 52.84671067 | 0 |
| 1716853800 | 54.58199546 | 0.97 | 1.81 | 52.84867303 | 55.65414355 | 52.45479982 | 0 |
| 1716767400 | 53.6121703 | 1.09 | 2.07 | 52.56483202 | 54.38393751 | 52.31477159 | 0 |
| 1716681000 | 52.52656604 | 0.25 | 0.48 | 52.17404252 | 52.90516089 | 52.03177159 | 0 |
| 1716594600 | 52.27384242 | -0.41 | -0.77 | 52.84867303 | 53.61034811 | 50.97251899 | 0 |
| 1716508200 | 52.6797701 | 0.23 | 0.43 | 52.38667798 | 55.24737486 | 50.0401188 | 0 |
| 1716421800 | 52.45185629 | -0.7 | -1.32 | 53.11555366 | 53.44312721 | 51.23183053 | 0 |
| 1716335400 | 53.15578199 | 1.85 | 3.60 | 51.41769383 | 53.75430106 | 50.90958338 | 0 |
| 1716249000 | 51.30906332 | 8.3 | 19.30 | 40.44895586 | 51.63761805 | 40.14212723 | 0 |
| 1716162600 | 43.00955219 | -0.78 | -1.79 | 43.77122727 | 43.96690236 | 42.8675616 | 0 |
| 1716076200 | 43.7919722 | 0.49 | 1.14 | 43.32394991 | 44.11407918 | 43.26886373 | 0 |
