Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XS52 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 2.505 | -0.25 | -8.91% | 2.675 | 2.68 | 2.505 | 0 |
| May 31 2024 | 2.75 | -0.01 | -0.36% | 2.80 | 2.845 | 2.705 | 0 |
| May 30 2024 | 2.76 | -0.26 | -8.61% | 3.11 | 3.11 | 2.76 | 0 |
| May 29 2024 | 3.02 | 0.25 | 9.03% | 2.84 | 3.03 | 2.77 | 0 |
| May 28 2024 | 2.77 | -0.11 | -3.65% | 2.91 | 2.91 | 2.695 | 0 |
| May 27 2024 | 2.875 | -0.05 | -1.54% | 2.98 | 2.98 | 2.825 | 0 |
| May 24 2024 | 2.92 | 0.05 | 1.92% | 2.945 | 2.945 | 2.865 | 0 |
| May 23 2024 | 2.865 | 0.26 | 9.98% | 2.615 | 2.895 | 2.555 | 0 |
| May 22 2024 | 2.605 | -0.11 | -4.05% | 2.755 | 2.835 | 2.605 | 0 |
| May 21 2024 | 2.715 | 0.04 | 1.69% | 2.73 | 2.755 | 2.66 | 0 |
| May 20 2024 | 2.67 | 0.07 | 2.69% | 2.635 | 2.675 | 2.54 | 0 |
| May 17 2024 | 2.60 | 0.08 | 2.97% | 2.595 | 2.64 | 2.525 | 0 |
| May 16 2024 | 2.525 | 0.02 | 1.00% | 2.525 | 2.555 | 2.405 | 0 |
| May 15 2024 | 2.50 | -0.48 | -16.11% | 2.99 | 3.00 | 2.50 | 0 |
| May 14 2024 | 2.98 | -0.07 | -2.30% | 3.10 | 3.10 | 2.935 | 0 |
| May 13 2024 | 3.05 | 0.02 | 0.66% | 3.05 | 3.06 | 2.96 | 0 |
| May 10 2024 | 3.03 | 0.08 | 2.89% | 2.96 | 3.03 | 2.875 | 0 |
| May 09 2024 | 2.945 | -0.05 | -1.51% | 3.04 | 3.05 | 2.86 | 0 |
| May 08 2024 | 2.99 | 0.10 | 3.28% | 2.96 | 3.04 | 2.845 | 0 |
| May 07 2024 | 2.895 | -0.16 | -5.08% | 3.06 | 3.06 | 2.86 | 0 |
| May 06 2024 | 3.05 | -0.04 | -1.29% | 3.14 | 3.16 | 3.01 | 0 |
| May 03 2024 | 3.09 | -0.15 | -4.63% | 3.27 | 3.29 | 2.965 | 0 |
| May 02 2024 | 3.24 | -0.19 | -5.54% | 3.47 | 3.50 | 3.23 | 0 |
| Apr 30 2024 | 3.43 | -0.03 | -0.87% | 3.48 | 3.49 | 3.32 | 0 |
| Apr 29 2024 | 3.46 | -0.15 | -4.16% | 3.61 | 3.62 | 3.44 | 0 |
| Apr 26 2024 | 3.61 | -0.23 | -5.99% | 3.77 | 3.78 | 3.56 | 0 |
| Apr 25 2024 | 3.84 | 0.07 | 1.86% | 3.82 | 3.92 | 3.67 | 0 |
| Apr 24 2024 | 3.77 | 0.23 | 6.50% | 3.52 | 3.80 | 3.50 | 0 |
| Apr 23 2024 | 3.54 | -0.16 | -4.32% | 3.67 | 3.68 | 3.53 | 0 |
| Apr 22 2024 | 3.70 | -0.08 | -2.12% | 3.76 | 3.76 | 3.63 | 0 |
| Apr 19 2024 | 3.78 | -0.06 | -1.56% | 4.03 | 4.03 | 3.78 | 0 |
| Apr 18 2024 | 3.84 | -0.17 | -4.24% | 3.99 | 4.01 | 3.84 | 0 |
| Apr 17 2024 | 4.01 | 0.03 | 0.75% | 4.00 | 4.02 | 3.87 | 0 |
| Apr 16 2024 | 3.98 | 0.18 | 4.74% | 3.96 | 4.04 | 3.91 | 0 |
| Apr 15 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.83 | 3.66 | 0 |
| Apr 12 2024 | 3.80 | -0.01 | -0.26% | 3.75 | 3.82 | 3.63 | 0 |
| Apr 11 2024 | 3.81 | -0.01 | -0.26% | 3.86 | 3.93 | 3.72 | 0 |
| Apr 10 2024 | 3.82 | 0.18 | 4.95% | 3.63 | 3.88 | 3.46 | 0 |
| Apr 09 2024 | 3.64 | 0.10 | 2.82% | 3.61 | 3.66 | 3.54 | 0 |
| Apr 08 2024 | 3.54 | -0.13 | -3.54% | 3.69 | 3.71 | 3.53 | 0 |
| Apr 05 2024 | 3.67 | 0.16 | 4.56% | 3.70 | 3.74 | 3.63 | 0 |
| Apr 04 2024 | 3.51 | -0.07 | -1.96% | 3.62 | 3.63 | 3.48 | 0 |
| Apr 03 2024 | 3.58 | 0.08 | 2.29% | 3.57 | 3.63 | 3.48 | 0 |
| Apr 02 2024 | 3.50 | 0.31 | 9.72% | 3.25 | 3.54 | 3.17 | 0 |
| Mar 28 2024 | 3.19 | -0.12 | -3.63% | 3.32 | 3.34 | 3.19 | 0 |
| Mar 27 2024 | 3.31 | 0.00 | 0.00% | 3.37 | 3.40 | 3.27 | 0 |
| Mar 26 2024 | 3.31 | -0.05 | -1.49% | 3.40 | 3.42 | 3.30 | 0 |
| Mar 25 2024 | 3.36 | 0.01 | 0.30% | 3.46 | 3.46 | 3.35 | 0 |
| Mar 22 2024 | 3.35 | -0.13 | -3.74% | 3.71 | 3.72 | 3.32 | 0 |
| Mar 21 2024 | 3.48 | -0.27 | -7.20% | 3.64 | 3.65 | 3.39 | 0 |
| Mar 20 2024 | 3.75 | -0.09 | -2.34% | 3.91 | 3.92 | 3.73 | 0 |
| Mar 19 2024 | 3.84 | -0.10 | -2.54% | 4.00 | 4.00 | 3.84 | 0 |
| Mar 18 2024 | 3.94 | -0.09 | -2.23% | 4.05 | 4.06 | 3.85 | 0 |
| Mar 15 2024 | 4.03 | 0.27 | 7.18% | 3.78 | 4.03 | 3.75 | 0 |
| Mar 14 2024 | 3.76 | 0.05 | 1.35% | 3.73 | 3.89 | 3.56 | 0 |
| Mar 13 2024 | 3.71 | 0.02 | 0.54% | 3.71 | 3.77 | 3.65 | 0 |
| Mar 12 2024 | 3.69 | 0.13 | 3.65% | 3.68 | 3.69 | 3.48 | 0 |
| Mar 11 2024 | 3.56 | -0.09 | -2.47% | 3.71 | 3.74 | 3.55 | 0 |
| Mar 08 2024 | 3.65 | -0.27 | -6.89% | 3.93 | 3.93 | 3.61 | 0 |
| Mar 07 2024 | 3.92 | -0.17 | -4.16% | 4.15 | 4.18 | 3.75 | 0 |
| Mar 06 2024 | 4.09 | -0.03 | -0.73% | 4.16 | 4.17 | 3.92 | 0 |
![Logo of Suretly [Ethereum] (SURUSD).](/common/images/company/COIN_SURUSD.png){kind=small}
