Register for real-time alerts, custom portfolio, and market movers
SCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.00000131 | 0.00000004 | 3.15% | 0.00000127 | 0.00000132 | 0.00000124 | 7,242,299.00 |
| Jun 23 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000129 | 0.00000131 | 0.00000127 | 2,843,317.00 |
| Jun 22 2024 | 0.00000128 | 0.00 | 0.00% | 0.00000128 | 0.00000131 | 0.00000127 | 4,289,207.00 |
| Jun 21 2024 | 0.00000128 | 0.00 | 0.00% | 0.00000129 | 0.00000131 | 0.00000128 | 3,894,675.00 |
| Jun 20 2024 | 0.00000128 | 0.00000004 | 3.23% | 0.00000125 | 0.00000132 | 0.00000124 | 5,571,401.00 |
| Jun 19 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000124 | 0.00000127 | 0.00000122 | 4,468,756.00 |
| Jun 18 2024 | 0.00000124 | -0.00000009 | -6.77% | 0.00000133 | 0.00000133 | 0.00000120 | 9,025,030.00 |
| Jun 17 2024 | 0.00000133 | -0.00000010 | -6.99% | 0.00000143 | 0.00000143 | 0.00000127 | 12,546,210.00 |
| Jun 16 2024 | 0.00000143 | -0.00000007 | -4.67% | 0.00000150 | 0.00000151 | 0.00000143 | 3,106,852.00 |
| Jun 15 2024 | 0.00000150 | -0.00000003 | -1.96% | 0.00000153 | 0.00000157 | 0.00000150 | 2,840,330.00 |
| Jun 14 2024 | 0.00000153 | -0.00000006 | -3.77% | 0.00000159 | 0.00000167 | 0.00000152 | 7,568,150.00 |
| Jun 13 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000162 | 0.00000250 | 0.00000158 | 3,702,710.00 |
| Jun 12 2024 | 0.00000162 | 0.00000002 | 1.25% | 0.00000160 | 0.00000167 | 0.00000159 | 6,172,730.00 |
| Jun 11 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000161 | 0.00000163 | 0.00000159 | 2,185,993.00 |
| Jun 10 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000164 | 0.00000164 | 0.00000160 | 3,942,879.00 |
| Jun 09 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000161 | 0.00000164 | 0.00000158 | 2,653,390.00 |
| Jun 08 2024 | 0.00000161 | -0.00000004 | -2.42% | 0.00000166 | 0.00000168 | 0.00000159 | 6,372,040.00 |
| Jun 07 2024 | 0.00000165 | -0.00000005 | -2.94% | 0.00000170 | 0.00000175 | 0.00000163 | 7,869,855.00 |
| Jun 06 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000171 | 0.00000172 | 0.00000169 | 2,716,565.00 |
| Jun 05 2024 | 0.00000171 | -0.00000002 | -1.16% | 0.00000174 | 0.00000176 | 0.00000169 | 4,799,606.00 |
| Jun 04 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000175 | 0.00000179 | 0.00000172 | 1,814,201.00 |
| Jun 03 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000176 | 0.00000177 | 0.00000173 | 3,025,614.00 |
| Jun 02 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000177 | 0.00000178 | 0.00000176 | 1,783,643.00 |
| Jun 01 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000182 | 0.00000176 | 5,908,237.00 |
| May 31 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000183 | 0.00000188 | 0.00000179 | 3,444,357.00 |
| May 30 2024 | 0.00000183 | -0.00000005 | -2.66% | 0.00000188 | 0.00000188 | 0.00000183 | 2,107,474.00 |
| May 29 2024 | 0.00000188 | 0.00000003 | 1.62% | 0.00000185 | 0.00000190 | 0.00000184 | 3,105,921.00 |
| May 28 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000187 | 0.00000189 | 0.00000182 | 2,523,586.00 |
| May 27 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000188 | 0.00000188 | 0.00000180 | 8,191,856.00 |
| May 26 2024 | 0.00000188 | -0.00000006 | -3.09% | 0.00000194 | 0.00000199 | 0.00000186 | 1,910,852.00 |
| May 25 2024 | 0.00000194 | 0.00000002 | 1.04% | 0.00000192 | 0.00000195 | 0.00000190 | 2,260,038.00 |
| May 24 2024 | 0.00000192 | 0.00000002 | 1.05% | 0.00000190 | 0.00000196 | 0.00000187 | 3,928,776.00 |
| May 23 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000196 | 0.00000200 | 0.00000184 | 6,766,285.00 |
| May 22 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000195 | 0.00000201 | 0.00000194 | 3,073,048.00 |
| May 21 2024 | 0.00000194 | -0.00000010 | -4.90% | 0.00000205 | 0.00000205 | 0.00000193 | 3,317,202.00 |
| May 20 2024 | 0.00000204 | -0.00000024 | -10.53% | 0.00000229 | 0.00000233 | 0.00000202 | 7,778,068.00 |
| May 19 2024 | 0.00000228 | -0.00000003 | -1.30% | 0.00000231 | 0.00000232 | 0.00000227 | 1,977,687.00 |
| May 18 2024 | 0.00000231 | -0.00000002 | -0.86% | 0.00000233 | 0.00000238 | 0.00000231 | 1,607,486.00 |
| May 17 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000235 | 0.00000247 | 0.00000230 | 4,354,227.00 |
| May 16 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000232 | 0.00000235 | 0.00000230 | 1,664,455.00 |
| May 15 2024 | 0.00000233 | 0.00000003 | 1.30% | 0.00000230 | 0.00000246 | 0.00000229 | 3,189,296.00 |
| May 14 2024 | 0.00000230 | 0.00000005 | 2.22% | 0.00000224 | 0.00000241 | 0.00000224 | 10,234,113.00 |
| May 13 2024 | 0.00000225 | -0.00000006 | -2.60% | 0.00000226 | 0.00000230 | 0.00000222 | 4,859,935.00 |
| May 12 2024 | 0.00000231 | -0.00000003 | -1.28% | 0.00000234 | 0.00000234 | 0.00000231 | 2,435,038.00 |
| May 11 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000236 | 0.00000237 | 0.00000233 | 2,864,063.00 |
| May 10 2024 | 0.00000236 | 0.00000002 | 0.85% | 0.00000234 | 0.00000238 | 0.00000234 | 2,218,959.00 |
| May 09 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000236 | 0.00000236 | 0.00000233 | 1,501,079.00 |
| May 08 2024 | 0.00000235 | 0.00000001 | 0.43% | 0.00000234 | 0.00000242 | 0.00000231 | 2,908,749.00 |
| May 07 2024 | 0.00000234 | 0.00000001 | 0.43% | 0.00000233 | 0.00000235 | 0.00000231 | 2,098,587.00 |
| May 06 2024 | 0.00000233 | 0.00 | 0.00% | 0.00000232 | 0.00000235 | 0.00000229 | 1,831,914.00 |
| May 05 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000235 | 0.00000242 | 0.00000228 | 5,003,823.00 |
| May 04 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000232 | 0.00000236 | 0.00000228 | 4,689,299.00 |
| May 03 2024 | 0.00000231 | 0.00000002 | 0.87% | 0.00000229 | 0.00000241 | 0.00000227 | 2,744,009.00 |
| May 02 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000229 | 0.00000232 | 0.00000223 | 2,904,868.00 |
| May 01 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000230 | 0.00000236 | 0.00000222 | 3,558,859.00 |
| Apr 30 2024 | 0.00000231 | 0.00000004 | 1.76% | 0.00000227 | 0.00000237 | 0.00000226 | 3,366,953.00 |
| Apr 29 2024 | 0.00000227 | 0.00000002 | 0.89% | 0.00000226 | 0.00000231 | 0.00000223 | 6,189,504.00 |
| Apr 28 2024 | 0.00000225 | -0.00000004 | -1.75% | 0.00000229 | 0.00000235 | 0.00000224 | 1,622,606.00 |
| Apr 27 2024 | 0.00000229 | -0.00000008 | -3.38% | 0.00000237 | 0.00000237 | 0.00000227 | 1,858,804.00 |
| Apr 26 2024 | 0.00000237 | -0.00000006 | -2.47% | 0.00000243 | 0.00000243 | 0.00000234 | 2,771,536.00 |
| Apr 25 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000239 | 0.00000253 | 0.00000237 | 18,007,992.00 |
| Apr 24 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000248 | 0.00000238 | 4,254,454.00 |
| Apr 23 2024 | 0.00000243 | -0.00000009 | -3.57% | 0.00000252 | 0.00000252 | 0.00000240 | 2,660,215.00 |
| Apr 22 2024 | 0.00000252 | 0.00000001 | 0.40% | 0.00000249 | 0.00000255 | 0.00000246 | 14,927,112.00 |
| Apr 21 2024 | 0.00000251 | 0.00000015 | 6.36% | 0.00000235 | 0.00000259 | 0.00000234 | 14,912,124.00 |
| Apr 20 2024 | 0.00000236 | 0.00000008 | 3.51% | 0.00000227 | 0.00000239 | 0.00000227 | 2,924,498.00 |
| Apr 19 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000229 | 0.00000231 | 0.00000224 | 6,313,825.00 |
| Apr 18 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000229 | 0.00000237 | 0.00000226 | 6,431,941.00 |
| Apr 17 2024 | 0.00000229 | -0.00000003 | -1.29% | 0.00000231 | 0.00000233 | 0.00000224 | 6,006,680.00 |
| Apr 16 2024 | 0.00000232 | 0.00000004 | 1.75% | 0.00000228 | 0.00000245 | 0.00000225 | 16,444,081.00 |
| Apr 15 2024 | 0.00000228 | -0.00000008 | -3.39% | 0.00000235 | 0.00000238 | 0.00000224 | 14,081,994.00 |
| Apr 14 2024 | 0.00000236 | 0.00000003 | 1.29% | 0.00000232 | 0.00000238 | 0.00000223 | 10,611,660.00 |
| Apr 13 2024 | 0.00000233 | -0.00000027 | -10.38% | 0.00000260 | 0.00000262 | 0.00000218 | 15,137,512.00 |
| Apr 12 2024 | 0.00000260 | -0.00000008 | -2.99% | 0.00000267 | 0.00000268 | 0.00000245 | 10,026,440.00 |
| Apr 11 2024 | 0.00000268 | 0.00 | 0.00% | 0.00000268 | 0.00000268 | 0.00000262 | 1,879,661.00 |
| Apr 10 2024 | 0.00000268 | -0.00000001 | -0.37% | 0.00000267 | 0.00000270 | 0.00000263 | 3,674,114.00 |
| Apr 09 2024 | 0.00000269 | 0.00000004 | 1.51% | 0.00000265 | 0.00000270 | 0.00000261 | 2,485,974.00 |
| Apr 08 2024 | 0.00000265 | -0.00000011 | -3.99% | 0.00000275 | 0.00000280 | 0.00000263 | 6,961,717.00 |
| Apr 07 2024 | 0.00000276 | -0.00000005 | -1.78% | 0.00000282 | 0.00000284 | 0.00000276 | 2,281,584.00 |
| Apr 06 2024 | 0.00000281 | 0.00 | 0.00% | 0.00000280 | 0.00000284 | 0.00000279 | 2,564,511.00 |
| Apr 05 2024 | 0.00000281 | -0.00000005 | -1.75% | 0.00000285 | 0.00000287 | 0.00000279 | 2,954,015.00 |
| Apr 04 2024 | 0.00000286 | 0.00000008 | 2.88% | 0.00000277 | 0.00000288 | 0.00000276 | 6,905,209.00 |
| Apr 03 2024 | 0.00000278 | 0.00000002 | 0.72% | 0.00000275 | 0.00000288 | 0.00000274 | 7,985,123.00 |
| Apr 02 2024 | 0.00000276 | 0.00000001 | 0.36% | 0.00000276 | 0.00000280 | 0.00000268 | 7,433,326.00 |
| Apr 01 2024 | 0.00000275 | -0.00000007 | -2.48% | 0.00000282 | 0.00000283 | 0.00000272 | 76,280,061.00 |
| Mar 31 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000287 | 0.00000289 | 0.00000277 | 3,137,471.00 |
| Mar 30 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000293 | 0.00000301 | 0.00000286 | 8,916,224.00 |
| Mar 29 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000304 | 0.00000286 | 12,136,643.00 |
| Mar 28 2024 | 0.00000297 | -0.00000011 | -3.57% | 0.00000310 | 0.00000310 | 0.00000288 | 24,592,310.00 |
| Mar 27 2024 | 0.00000308 | 0.00000021 | 7.32% | 0.00000289 | 0.00000442 | 0.00000285 | 77,684,451.00 |
