Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
THEOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00000789 | 0.00000200 | 31.30% | 0.00000682 | 0.00000789 | 0.00000682 | 1.00 |
| Jun 24 2024 | 0.00000639 | 0.00000054 | 9.23% | 0.00000578 | 0.00000639 | 0.00000578 | 0.00 |
| Jun 23 2024 | 0.00000585 | -0.00000005 | -0.85% | 0.00000585 | 0.00000585 | 0.00000585 | 0.00 |
| Jun 22 2024 | 0.00000590 | 0.00000054 | 10.07% | 0.00000528 | 0.00000590 | 0.00000528 | 0.00 |
| Jun 21 2024 | 0.00000536 | -0.00000014 | -2.55% | 0.00000609 | 0.00000609 | 0.00000536 | 1.00 |
| Jun 20 2024 | 0.00000550 | -0.00000023 | -4.01% | 0.00000527 | 0.00000550 | 0.00000527 | 0.00 |
| Jun 19 2024 | 0.00000573 | 0.00000003 | 0.53% | 0.00000583 | 0.00000623 | 0.00000573 | 0.00 |
| Jun 18 2024 | 0.00000570 | -0.00000200 | -25.94% | 0.00000588 | 0.00000636 | 0.00000477 | 5.00 |
| Jun 17 2024 | 0.00000771 | -0.00000082 | -9.61% | 0.00000823 | 0.00000866 | 0.00000771 | 1.00 |
| Jun 16 2024 | 0.00000853 | 0.00000080 | 10.35% | 0.00000706 | 0.00000853 | 0.00000664 | 1.00 |
| Jun 15 2024 | 0.00000773 | -0.00000069 | -8.19% | 0.00000851 | 0.00000851 | 0.00000773 | 0.00 |
| Jun 14 2024 | 0.00000842 | -0.00000004 | -0.47% | 0.00000814 | 0.00000853 | 0.00000814 | 0.00 |
| Jun 13 2024 | 0.00000846 | 0.00000041 | 5.09% | 0.00000801 | 0.000011 | 0.00000596 | 7.00 |
| Jun 12 2024 | 0.00000805 | -0.00000003 | -0.37% | 0.00000827 | 0.00000847 | 0.00000805 | 0.00 |
| Jun 11 2024 | 0.00000808 | -0.00000200 | -20.79% | 0.00000935 | 0.00000945 | 0.00000778 | 1.00 |
| Jun 10 2024 | 0.00000962 | 0.00000064 | 7.13% | 0.00000898 | 0.00000962 | 0.00000898 | 0.00 |
| Jun 09 2024 | 0.00000898 | -0.00000025 | -2.71% | 0.00000905 | 0.00000905 | 0.00000898 | 0.00 |
| Jun 08 2024 | 0.00000923 | 0.00000044 | 5.01% | 0.00000858 | 0.00000929 | 0.00000858 | 0.00 |
| Jun 07 2024 | 0.00000879 | -0.00000100 | -9.85% | 0.00000980 | 0.00000980 | 0.00000864 | 0.00 |
| Jun 06 2024 | 0.00001 | -0.00000001 | -0.10% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
| Jun 05 2024 | 0.00001 | -0.00000045 | -4.24% | 0.000011 | 0.000011 | 0.00001 | 2.00 |
| Jun 04 2024 | 0.000011 | -0.00000045 | -4.07% | 0.000011 | 0.000011 | 0.00001 | 1.00 |
| Jun 03 2024 | 0.000011 | -0.00000052 | -4.49% | 0.000011 | 0.000011 | 0.000011 | 1.00 |
| Jun 02 2024 | 0.000012 | -0.00000200 | -14.95% | 0.000013 | 0.000013 | 0.000012 | 0.00 |
| Jun 01 2024 | 0.000013 | -0.00000032 | -2.34% | 0.000013 | 0.000014 | 0.000013 | 0.00 |
| May 31 2024 | 0.000014 | 0.00000100 | 8.01% | 0.000013 | 0.000014 | 0.000013 | 2.00 |
| May 30 2024 | 0.000012 | 0.00000097 | 8.43% | 0.000011 | 0.000012 | 0.000011 | 2.00 |
| May 29 2024 | 0.000012 | 0.00000013 | 1.14% | 0.000012 | 0.000012 | 0.000012 | 0.00 |
| May 28 2024 | 0.000011 | -0.00000004 | -0.35% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| May 27 2024 | 0.000011 | -0.00000022 | -1.89% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| May 26 2024 | 0.000012 | 0.00000059 | 5.34% | 0.000011 | 0.000012 | 0.000011 | 1.00 |
| May 25 2024 | 0.000011 | 0.00000006 | 0.55% | 0.000011 | 0.000011 | 0.000011 | 1.00 |
| May 24 2024 | 0.000011 | 0.00000002 | 0.18% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| May 23 2024 | 0.000011 | -0.00000097 | -8.12% | 0.000012 | 0.000013 | 0.00000958 | 7.00 |
| May 22 2024 | 0.000012 | -0.00000200 | -14.20% | 0.000014 | 0.000014 | 0.000012 | 3.00 |
| May 21 2024 | 0.000014 | -0.00000064 | -4.35% | 0.000015 | 0.000015 | 0.000014 | 1.00 |
| May 20 2024 | 0.000015 | -0.00000200 | -12.03% | 0.000017 | 0.000017 | 0.000015 | 5.00 |
| May 19 2024 | 0.000017 | -0.00000200 | -10.50% | 0.000019 | 0.000019 | 0.000016 | 4.00 |
| May 18 2024 | 0.000019 | -0.00000002 | -0.10% | 0.000019 | 0.000019 | 0.000018 | 2.00 |
| May 17 2024 | 0.000019 | -0.00000066 | -3.35% | 0.00002 | 0.00002 | 0.000019 | 0.00 |
| May 16 2024 | 0.00002 | -0.00000007 | -0.35% | 0.000021 | 0.000021 | 0.00002 | 1.00 |
| May 15 2024 | 0.00002 | -0.00000100 | -4.78% | 0.00002 | 0.00002 | 0.00002 | 2.00 |
| May 14 2024 | 0.000021 | -0.00000074 | -3.41% | 0.000022 | 0.000022 | 0.000021 | 1.00 |
| May 13 2024 | 0.000022 | -0.00000007 | -0.32% | 0.000022 | 0.000022 | 0.000021 | 0.00 |
| May 12 2024 | 0.000022 | -0.00000100 | -4.33% | 0.000023 | 0.000023 | 0.000021 | 2.00 |
| May 11 2024 | 0.000023 | 0.00000005 | 0.22% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
| May 10 2024 | 0.000023 | -0.00000079 | -3.31% | 0.000024 | 0.000024 | 0.000023 | 2.00 |
| May 09 2024 | 0.000024 | -0.00000064 | -2.61% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
| May 08 2024 | 0.000024 | -0.00000051 | -2.04% | 0.000025 | 0.000025 | 0.000024 | 2.00 |
| May 07 2024 | 0.000025 | -0.00000005 | -0.20% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
| May 06 2024 | 0.000025 | 0.00000029 | 1.17% | 0.000025 | 0.000027 | 0.000025 | 5.00 |
| May 05 2024 | 0.000025 | 0.00000043 | 1.77% | 0.000023 | 0.000025 | 0.000023 | 3.00 |
| May 04 2024 | 0.000024 | -0.00000100 | -3.94% | 0.000025 | 0.000025 | 0.000024 | 1.00 |
| May 03 2024 | 0.000025 | 0.00000069 | 2.79% | 0.000024 | 0.000025 | 0.000024 | 1.00 |
| May 02 2024 | 0.000025 | -0.00000063 | -2.49% | 0.000026 | 0.000026 | 0.000024 | 1.00 |
| May 01 2024 | 0.000025 | 0.00000100 | 4.19% | 0.000024 | 0.000025 | 0.000024 | 1.00 |
| Apr 30 2024 | 0.000024 | -0.00000067 | -2.73% | 0.000024 | 0.000025 | 0.000024 | 0.00 |
| Apr 29 2024 | 0.000025 | -0.00000077 | -3.04% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
| Apr 28 2024 | 0.000025 | 0.00000075 | 3.05% | 0.000025 | 0.000025 | 0.000024 | 1.00 |
| Apr 27 2024 | 0.000025 | -0.00000200 | -7.66% | 0.000027 | 0.000027 | 0.000024 | 9.00 |
| Apr 26 2024 | 0.000026 | 0.00000016 | 0.62% | 0.000026 | 0.000027 | 0.000026 | 1.00 |
| Apr 25 2024 | 0.000026 | -0.00000096 | -3.57% | 0.000027 | 0.000027 | 0.000026 | 1.00 |
| Apr 24 2024 | 0.000027 | -0.00000200 | -7.03% | 0.000028 | 0.000028 | 0.000027 | 3.00 |
| Apr 23 2024 | 0.000028 | 0.00000045 | 1.61% | 0.000029 | 0.00003 | 0.000028 | 8.00 |
| Apr 22 2024 | 0.000028 | -0.00000028 | -0.99% | 0.000028 | 0.000029 | 0.000028 | 3.00 |
| Apr 21 2024 | 0.000028 | 0.00000094 | 3.44% | 0.000028 | 0.000028 | 0.000027 | 0.00 |
| Apr 20 2024 | 0.000027 | -0.00000077 | -2.74% | 0.000028 | 0.000028 | 0.000027 | 1.00 |
| Apr 19 2024 | 0.000028 | 0.00000300 | 11.74% | 0.000027 | 0.000031 | 0.000027 | 14.00 |
| Apr 18 2024 | 0.000026 | 0.00000200 | 8.35% | 0.000024 | 0.000026 | 0.000023 | 10.00 |
| Apr 17 2024 | 0.000024 | -0.00000500 | -17.46% | 0.000029 | 0.000029 | 0.000023 | 8.00 |
| Apr 16 2024 | 0.000029 | 0.00000078 | 2.80% | 0.000028 | 0.00003 | 0.000027 | 9.00 |
| Apr 15 2024 | 0.000028 | -0.00000100 | -3.43% | 0.000029 | 0.000031 | 0.000025 | 23.00 |
| Apr 14 2024 | 0.000029 | 0.00000200 | 7.40% | 0.000028 | 0.000031 | 0.000028 | 10.00 |
| Apr 13 2024 | 0.000027 | -0.00000300 | -10.09% | 0.00003 | 0.000031 | 0.000025 | 20.00 |
| Apr 12 2024 | 0.00003 | 0.00000300 | 11.05% | 0.000028 | 0.000031 | 0.000027 | 8.00 |
| Apr 11 2024 | 0.000027 | 0.00000023 | 0.85% | 0.000028 | 0.00003 | 0.000027 | 5.00 |
| Apr 10 2024 | 0.000027 | -0.00000400 | -13.03% | 0.000031 | 0.000031 | 0.000026 | 11.00 |
| Apr 09 2024 | 0.000031 | -0.00000300 | -8.81% | 0.000035 | 0.000035 | 0.000029 | 7.00 |
| Apr 08 2024 | 0.000034 | -0.00000300 | -8.19% | 0.000036 | 0.000037 | 0.000034 | 4.00 |
| Apr 07 2024 | 0.000037 | 0.00000200 | 5.75% | 0.000035 | 0.000037 | 0.000034 | 6.00 |
| Apr 06 2024 | 0.000035 | -0.00000400 | -10.20% | 0.000039 | 0.000042 | 0.000034 | 14.00 |
| Apr 05 2024 | 0.000039 | 0.00000900 | 29.47% | 0.000031 | 0.000044 | 0.000031 | 18.00 |
| Apr 04 2024 | 0.000031 | 0.00000300 | 10.91% | 0.000028 | 0.000032 | 0.000028 | 8.00 |
| Apr 03 2024 | 0.000028 | -0.00000600 | -17.91% | 0.000034 | 0.000034 | 0.000027 | 24.00 |
| Apr 02 2024 | 0.000034 | -0.00000041 | -1.21% | 0.00004 | 0.000042 | 0.000026 | 49.00 |
| Apr 01 2024 | 0.000034 | -0.00000200 | -5.52% | 0.000036 | 0.000042 | 0.000029 | 36.00 |
| Mar 31 2024 | 0.000036 | -0.000018 | -32.95% | 0.000056 | 0.000065 | 0.000027 | 84.00 |
| Mar 30 2024 | 0.000055 | 0.000023 | 73.06% | 0.000031 | 0.000096 | 0.000031 | 261.00 |
| Mar 29 2024 | 0.000031 | 0.000011 | 54.51% | 0.00002 | 0.000042 | 0.000015 | 128.00 |
| Mar 28 2024 | 0.00002 | 0.00000900 | 80.57% | 0.000011 | 0.00002 | 0.00000974 | 36.00 |
