Register for streaming realtime charts, analysis tools, and prices.
TOOLSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00000246 | 0.00000001 | 0.41% | 0.00000245 | 0.00000249 | 0.00000245 | 1,152,466.00 |
| Jun 21 2024 | 0.00000245 | -0.00000006 | -2.39% | 0.00000251 | 0.00000254 | 0.00000242 | 1,128,908.00 |
| Jun 20 2024 | 0.00000251 | -0.00000003 | -1.18% | 0.00000254 | 0.00000257 | 0.00000249 | 555,885.00 |
| Jun 19 2024 | 0.00000254 | 0.00000002 | 0.79% | 0.00000257 | 0.00000258 | 0.00000253 | 340,168.00 |
| Jun 18 2024 | 0.00000252 | -0.00000006 | -2.33% | 0.00000257 | 0.00000267 | 0.00000251 | 169,792.00 |
| Jun 17 2024 | 0.00000258 | -0.00000009 | -3.37% | 0.00000266 | 0.00000269 | 0.00000250 | 561,355.00 |
| Jun 16 2024 | 0.00000267 | -0.00000022 | -7.61% | 0.00000289 | 0.00000318 | 0.00000265 | 1,043,727.00 |
| Jun 15 2024 | 0.00000289 | -0.00000009 | -3.02% | 0.00000298 | 0.00000299 | 0.00000288 | 979,578.00 |
| Jun 14 2024 | 0.00000298 | 0.00000001 | 0.34% | 0.00000296 | 0.00000309 | 0.00000292 | 977,523.00 |
| Jun 13 2024 | 0.00000297 | 0.00000014 | 4.95% | 0.00000282 | 0.00000342 | 0.00000274 | 593,985.00 |
| Jun 12 2024 | 0.00000283 | -0.00000022 | -7.21% | 0.00000305 | 0.00000306 | 0.00000273 | 835,500.00 |
| Jun 11 2024 | 0.00000305 | 0.00000032 | 11.72% | 0.00000272 | 0.00000338 | 0.00000271 | 869,135.00 |
| Jun 10 2024 | 0.00000273 | -0.00000001 | -0.36% | 0.00000274 | 0.00000336 | 0.00000264 | 981,224.00 |
| Jun 09 2024 | 0.00000274 | 0.00000001 | 0.37% | 0.00000273 | 0.00000277 | 0.00000271 | 1,016,563.00 |
| Jun 08 2024 | 0.00000273 | -0.00000002 | -0.73% | 0.00000275 | 0.00000276 | 0.00000271 | 1,001,739.00 |
| Jun 07 2024 | 0.00000275 | 0.00000006 | 2.23% | 0.00000270 | 0.00000279 | 0.00000266 | 991,206.00 |
| Jun 06 2024 | 0.00000269 | -0.00000018 | -6.27% | 0.00000286 | 0.00000297 | 0.00000263 | 641,472.00 |
| Jun 05 2024 | 0.00000287 | 0.00000006 | 2.14% | 0.00000279 | 0.00000299 | 0.00000260 | 386,112.00 |
| Jun 04 2024 | 0.00000281 | -0.00000031 | -9.94% | 0.00000312 | 0.00000314 | 0.00000281 | 247,364.00 |
| Jun 03 2024 | 0.00000312 | 0.00000008 | 2.63% | 0.00000304 | 0.00000313 | 0.00000298 | 799,007.00 |
| Jun 02 2024 | 0.00000304 | 0.00000020 | 7.04% | 0.00000284 | 0.00000307 | 0.00000281 | 523,815.00 |
| Jun 01 2024 | 0.00000284 | 0.00000017 | 6.37% | 0.00000266 | 0.00000319 | 0.00000259 | 205,120.00 |
| May 31 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000272 | 0.00000273 | 0.00000263 | 550,394.00 |
| May 30 2024 | 0.00000272 | -0.00000002 | -0.73% | 0.00000276 | 0.00000289 | 0.00000257 | 453,279.00 |
| May 29 2024 | 0.00000274 | 0.00000002 | 0.74% | 0.00000273 | 0.00000279 | 0.00000269 | 906,997.00 |
| May 28 2024 | 0.00000272 | -0.00000037 | -11.97% | 0.00000310 | 0.00000314 | 0.00000270 | 294,262.00 |
| May 27 2024 | 0.00000309 | -0.00000032 | -9.38% | 0.00000319 | 0.00000327 | 0.00000291 | 492,589.00 |
| May 26 2024 | 0.00000341 | -0.00000017 | -4.75% | 0.00000355 | 0.00000356 | 0.00000338 | 526,726.00 |
| May 25 2024 | 0.00000358 | -0.00000019 | -5.04% | 0.00000377 | 0.00000379 | 0.00000307 | 456,146.00 |
| May 24 2024 | 0.00000377 | -0.00000100 | -20.04% | 0.00000489 | 0.00000542 | 0.00000355 | 369,321.00 |
| May 23 2024 | 0.00000499 | 0.00000200 | 75.47% | 0.00000266 | 0.00000821 | 0.00000260 | 541,712.00 |
| May 22 2024 | 0.00000265 | 0.00000046 | 21.00% | 0.00000219 | 0.00000288 | 0.00000218 | 1,141,049.00 |
| May 21 2024 | 0.00000219 | -0.00000010 | -4.37% | 0.00000229 | 0.00000231 | 0.00000215 | 1,250,647.00 |
| May 20 2024 | 0.00000229 | -0.00000045 | -16.42% | 0.00000274 | 0.00000296 | 0.00000227 | 924,800.00 |
| May 19 2024 | 0.00000274 | 0.00000011 | 4.18% | 0.00000263 | 0.00000323 | 0.00000261 | 1,175,155.00 |
| May 18 2024 | 0.00000263 | -0.00000004 | -1.50% | 0.00000266 | 0.00000267 | 0.00000261 | 1,242,151.00 |
| May 17 2024 | 0.00000267 | -0.00000013 | -4.64% | 0.00000279 | 0.00000280 | 0.00000263 | 1,208,683.00 |
| May 16 2024 | 0.00000280 | 0.00000008 | 2.94% | 0.00000270 | 0.00000282 | 0.00000270 | 1,114,742.00 |
| May 15 2024 | 0.00000272 | -0.00000012 | -4.23% | 0.00000284 | 0.00000287 | 0.00000271 | 1,286,734.00 |
| May 14 2024 | 0.00000284 | 0.00000005 | 1.79% | 0.00000279 | 0.00000286 | 0.00000276 | 1,127,980.00 |
| May 13 2024 | 0.00000279 | -0.00000005 | -1.76% | 0.00000286 | 0.00000289 | 0.00000276 | 1,071,120.00 |
| May 12 2024 | 0.00000284 | -0.00000017 | -5.65% | 0.00000300 | 0.00000302 | 0.00000284 | 1,102,988.00 |
| May 11 2024 | 0.00000301 | -0.00000005 | -1.63% | 0.00000306 | 0.00000307 | 0.00000297 | 1,038,286.00 |
| May 10 2024 | 0.00000306 | 0.00000015 | 5.15% | 0.00000291 | 0.00000309 | 0.00000286 | 637,443.00 |
| May 09 2024 | 0.00000291 | 0.00000011 | 3.93% | 0.00000279 | 0.00000294 | 0.00000277 | 794,609.00 |
| May 08 2024 | 0.00000280 | 0.00000005 | 1.82% | 0.00000276 | 0.00000283 | 0.00000273 | 1,217,438.00 |
| May 07 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000268 | 0.00000275 | 0.00000262 | 1,244,490.00 |
| May 06 2024 | 0.00000267 | 0.00000006 | 2.30% | 0.00000262 | 0.00000269 | 0.00000255 | 1,233,318.00 |
| May 05 2024 | 0.00000261 | -0.00000003 | -1.14% | 0.00000263 | 0.00000267 | 0.00000259 | 1,121,460.00 |
| May 04 2024 | 0.00000264 | 0.00000003 | 1.15% | 0.00000264 | 0.00000267 | 0.00000259 | 1,191,716.00 |
| May 03 2024 | 0.00000261 | -0.00000026 | -9.06% | 0.00000287 | 0.00000288 | 0.00000261 | 421,545.00 |
| May 02 2024 | 0.00000287 | -0.00000002 | -0.69% | 0.00000288 | 0.00000296 | 0.00000284 | 867,572.00 |
| May 01 2024 | 0.00000289 | 0.00000003 | 1.05% | 0.00000286 | 0.00000304 | 0.00000284 | 983,194.00 |
| Apr 30 2024 | 0.00000286 | 0.00000016 | 5.93% | 0.00000269 | 0.00000295 | 0.00000267 | 1,015,704.00 |
| Apr 29 2024 | 0.00000270 | 0.00000004 | 1.50% | 0.00000265 | 0.00000279 | 0.00000263 | 1,010,806.00 |
| Apr 28 2024 | 0.00000266 | 0.00 | 0.00% | 0.00000266 | 0.00000267 | 0.00000258 | 1,201,380.00 |
| Apr 27 2024 | 0.00000266 | -0.00000010 | -3.62% | 0.00000276 | 0.00000281 | 0.00000265 | 973,867.00 |
| Apr 26 2024 | 0.00000276 | 0.00000002 | 0.73% | 0.00000274 | 0.00000278 | 0.00000271 | 856,801.00 |
| Apr 25 2024 | 0.00000274 | -0.00000004 | -1.44% | 0.00000277 | 0.00000279 | 0.00000266 | 526,193.00 |
| Apr 24 2024 | 0.00000278 | 0.00 | 0.00% | 0.00000278 | 0.00000282 | 0.00000267 | 969,420.00 |
| Apr 23 2024 | 0.00000278 | 0.00000011 | 4.12% | 0.00000268 | 0.00000301 | 0.00000265 | 1,066,059.00 |
| Apr 22 2024 | 0.00000267 | -0.00000006 | -2.20% | 0.00000273 | 0.00000274 | 0.00000264 | 1,221,622.00 |
| Apr 21 2024 | 0.00000273 | -0.00000001 | -0.36% | 0.00000275 | 0.00000276 | 0.00000270 | 1,237,420.00 |
| Apr 20 2024 | 0.00000274 | -0.00000035 | -11.33% | 0.00000306 | 0.00000310 | 0.00000273 | 1,039,633.00 |
| Apr 19 2024 | 0.00000309 | -0.00000023 | -6.93% | 0.00000333 | 0.00000351 | 0.00000294 | 745,992.00 |
| Apr 18 2024 | 0.00000332 | 0.00000011 | 3.43% | 0.00000321 | 0.00000422 | 0.00000313 | 912,088.00 |
| Apr 17 2024 | 0.00000321 | 0.00000010 | 3.22% | 0.00000311 | 0.00000322 | 0.00000305 | 975,379.00 |
| Apr 16 2024 | 0.00000311 | -0.00000009 | -2.81% | 0.00000321 | 0.00000332 | 0.00000309 | 860,480.00 |
| Apr 15 2024 | 0.00000320 | -0.00000007 | -2.14% | 0.00000328 | 0.00000333 | 0.00000306 | 1,004,842.00 |
| Apr 14 2024 | 0.00000327 | -0.00000016 | -4.66% | 0.00000329 | 0.00000341 | 0.00000314 | 826,172.00 |
| Apr 13 2024 | 0.00000343 | 0.00000018 | 5.54% | 0.00000323 | 0.00000354 | 0.00000310 | 250,503.00 |
| Apr 12 2024 | 0.00000325 | 0.00000024 | 7.97% | 0.00000297 | 0.00000334 | 0.00000294 | 461,338.00 |
| Apr 11 2024 | 0.00000301 | 0.00000011 | 3.79% | 0.00000291 | 0.00000302 | 0.00000288 | 288,477.00 |
| Apr 10 2024 | 0.00000290 | -0.00000003 | -1.02% | 0.00000291 | 0.00000296 | 0.00000289 | 73,603.00 |
| Apr 09 2024 | 0.00000293 | -0.00000009 | -2.98% | 0.00000302 | 0.00000308 | 0.00000293 | 509,156.00 |
| Apr 08 2024 | 0.00000302 | -0.00000030 | -9.04% | 0.00000331 | 0.00000335 | 0.00000300 | 570,343.00 |
| Apr 07 2024 | 0.00000332 | -0.00000001 | -0.30% | 0.00000335 | 0.00000341 | 0.00000330 | 705,511.00 |
| Apr 06 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000333 | 0.00000339 | 0.00000324 | 690,665.00 |
| Apr 05 2024 | 0.00000333 | 0.00000011 | 3.42% | 0.00000322 | 0.00000345 | 0.00000322 | 859,959.00 |
| Apr 04 2024 | 0.00000322 | 0.00000004 | 1.26% | 0.00000325 | 0.00000328 | 0.00000311 | 622,824.00 |
| Apr 03 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000322 | 0.00000328 | 0.00000316 | 313,014.00 |
| Apr 02 2024 | 0.00000322 | 0.00000008 | 2.55% | 0.00000315 | 0.00000335 | 0.00000314 | 274,273.00 |
| Apr 01 2024 | 0.00000314 | 0.00000005 | 1.62% | 0.00000308 | 0.00000319 | 0.00000308 | 113,919.00 |
| Mar 31 2024 | 0.00000309 | -0.00000005 | -1.59% | 0.00000315 | 0.00000317 | 0.00000304 | 144,881.00 |
| Mar 30 2024 | 0.00000314 | 0.00000016 | 5.37% | 0.00000314 | 0.00000315 | 0.00000312 | 230,772.00 |
| Mar 29 2024 | 0.00000298 | 0.00000009 | 3.11% | 0.00000290 | 0.00000303 | 0.00000287 | 578,189.00 |
| Mar 28 2024 | 0.00000289 | -0.00000032 | -9.97% | 0.00000322 | 0.00000324 | 0.00000284 | 969,030.00 |
| Mar 27 2024 | 0.00000321 | 0.00 | 0.00% | 0.00000322 | 0.00000326 | 0.00000305 | 1,306,001.00 |
| Mar 26 2024 | 0.00000321 | -0.00000007 | -2.13% | 0.00000327 | 0.00000334 | 0.00000318 | 1,067,289.00 |
| Mar 25 2024 | 0.00000328 | 0.00000014 | 4.46% | 0.00000310 | 0.00000344 | 0.00000309 | 901,907.00 |
| Mar 24 2024 | 0.00000314 | 0.00000005 | 1.62% | 0.00000311 | 0.00000319 | 0.00000299 | 947,896.00 |
| Mar 23 2024 | 0.00000309 | -0.00000009 | -2.83% | 0.00000318 | 0.00000324 | 0.00000303 | 1,286,799.00 |
