Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DISETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000454 | -0.00000400 | -0.87% | 0.000458 | 0.000462 | 0.000454 | 3,252.00 |
| Jun 03 2024 | 0.000458 | 0.000016 | 3.62% | 0.000442 | 0.000461 | 0.00044 | 3,375.00 |
| Jun 02 2024 | 0.000442 | 0.00000300 | 0.68% | 0.000439 | 0.000443 | 0.000437 | 2,504.00 |
| Jun 01 2024 | 0.000439 | -0.00001 | -2.23% | 0.000449 | 0.000449 | 0.000438 | 6,297.00 |
| May 31 2024 | 0.000449 | -0.000026 | -5.47% | 0.000475 | 0.00048 | 0.000444 | 2,742.00 |
| May 30 2024 | 0.000475 | 0.000035 | 7.95% | 0.00044 | 0.000477 | 0.000431 | 5,433.00 |
| May 29 2024 | 0.00044 | 0.00000500 | 1.15% | 0.000435 | 0.000447 | 0.00043 | 6,466.00 |
| May 28 2024 | 0.000435 | -0.000028 | -6.05% | 0.000459 | 0.000464 | 0.000433 | 5,189.00 |
| May 27 2024 | 0.000463 | -0.000056 | -10.79% | 0.000521 | 0.000521 | 0.00046 | 7,603.00 |
| May 26 2024 | 0.000519 | -0.000019 | -3.53% | 0.000536 | 0.000612 | 0.000514 | 4,873.00 |
| May 25 2024 | 0.000538 | 0.000021 | 4.06% | 0.000516 | 0.000541 | 0.000508 | 5,240.00 |
| May 24 2024 | 0.000517 | 0.00000900 | 1.77% | 0.000508 | 0.000529 | 0.000501 | 4,921.00 |
| May 23 2024 | 0.000508 | -0.00000300 | -0.59% | 0.000511 | 0.000523 | 0.000486 | 5,403.00 |
| May 22 2024 | 0.000511 | 0.00000800 | 1.59% | 0.000503 | 0.000524 | 0.000499 | 5,480.00 |
| May 21 2024 | 0.000503 | -0.00004 | -7.37% | 0.000541 | 0.000546 | 0.000499 | 3,985.00 |
| May 20 2024 | 0.000543 | -0.000068 | -11.13% | 0.000616 | 0.000631 | 0.000541 | 4,300.00 |
| May 19 2024 | 0.000611 | 0.000018 | 3.04% | 0.000593 | 0.000646 | 0.000591 | 1,102.00 |
| May 18 2024 | 0.000593 | 0.000014 | 2.42% | 0.000579 | 0.000607 | 0.000572 | 4,096.00 |
| May 17 2024 | 0.000579 | -0.000011 | -1.86% | 0.000586 | 0.000592 | 0.000566 | 2,082.00 |
| May 16 2024 | 0.00059 | 0.000081 | 15.91% | 0.000511 | 0.00059 | 0.000511 | 1,626.00 |
| May 15 2024 | 0.000509 | -0.000016 | -3.05% | 0.000524 | 0.000559 | 0.000506 | 4,850.00 |
| May 14 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000518 | 0.000528 | 0.000514 | 4,905.00 |
| May 13 2024 | 0.000518 | -0.000025 | -4.60% | 0.000661 | 0.000989 | 0.000514 | 3,727.00 |
| May 12 2024 | 0.000543 | 0.000013 | 2.45% | 0.00053 | 0.000543 | 0.00053 | 3.00 |
| May 11 2024 | 0.00053 | 0.000035 | 7.07% | 0.000495 | 0.00053 | 0.000495 | 638.00 |
| May 10 2024 | 0.000495 | 0.00 | 0.00% | 0.000495 | 0.000495 | 0.000495 | 0.00 |
| May 09 2024 | 0.000495 | 0.00000200 | 0.41% | 0.000493 | 0.000501 | 0.000493 | 1,133.00 |
| May 08 2024 | 0.000493 | 0.00000500 | 1.02% | 0.000488 | 0.000505 | 0.000488 | 3,534.00 |
| May 07 2024 | 0.000488 | 0.000029 | 6.32% | 0.000459 | 0.000488 | 0.000459 | 2,661.00 |
| May 06 2024 | 0.000459 | -0.000031 | -6.33% | 0.00049 | 0.000494 | 0.000449 | 3,540.00 |
| May 05 2024 | 0.00049 | 0.000022 | 4.70% | 0.000468 | 0.000491 | 0.000468 | 52.00 |
| May 04 2024 | 0.000468 | -0.000012 | -2.50% | 0.00048 | 0.000482 | 0.000465 | 2,403.00 |
| May 03 2024 | 0.00048 | -0.000021 | -4.19% | 0.000501 | 0.000514 | 0.000474 | 4,647.00 |
| May 02 2024 | 0.000501 | 0.000042 | 9.15% | 0.000459 | 0.000503 | 0.000453 | 4,894.00 |
| May 01 2024 | 0.000459 | 0.000024 | 5.52% | 0.000435 | 0.00049 | 0.000426 | 3,405.00 |
| Apr 30 2024 | 0.000435 | -0.000056 | -11.41% | 0.000491 | 0.000494 | 0.000435 | 1,607.00 |
| Apr 29 2024 | 0.000491 | 0.00000600 | 1.24% | 0.000661 | 0.000989 | 0.000483 | 5,179.00 |
| Apr 28 2024 | 0.000485 | 0.00000500 | 1.04% | 0.00048 | 0.000499 | 0.000459 | 4,768.00 |
| Apr 27 2024 | 0.00048 | -0.00005 | -9.43% | 0.00053 | 0.000613 | 0.000474 | 3,750.00 |
| Apr 26 2024 | 0.00053 | 0.000017 | 3.31% | 0.000513 | 0.00053 | 0.000503 | 5,204.00 |
| Apr 25 2024 | 0.000513 | 0.00000100 | 0.20% | 0.000512 | 0.000513 | 0.00048 | 4,976.00 |
| Apr 24 2024 | 0.000512 | -0.000026 | -4.83% | 0.000538 | 0.000543 | 0.000497 | 5,451.00 |
| Apr 23 2024 | 0.000538 | 0.00000200 | 0.37% | 0.000536 | 0.000554 | 0.000535 | 4,280.00 |
| Apr 22 2024 | 0.000536 | -0.000062 | -10.37% | 0.000661 | 0.000989 | 0.000536 | 3,757.00 |
| Apr 21 2024 | 0.000598 | 0.000026 | 4.55% | 0.000572 | 0.000604 | 0.000566 | 2,160.00 |
| Apr 20 2024 | 0.000572 | -0.000032 | -5.30% | 0.000604 | 0.000609 | 0.000572 | 3,137.00 |
| Apr 19 2024 | 0.000604 | 0.000049 | 8.83% | 0.000555 | 0.000607 | 0.000545 | 3,341.00 |
| Apr 18 2024 | 0.000555 | -0.000026 | -4.48% | 0.000581 | 0.000587 | 0.000552 | 3,771.00 |
| Apr 17 2024 | 0.000581 | -0.000012 | -2.02% | 0.000593 | 0.00062 | 0.000577 | 462.00 |
| Apr 16 2024 | 0.000593 | -0.000044 | -6.91% | 0.000637 | 0.000637 | 0.00059 | 1,004.00 |
| Apr 15 2024 | 0.000637 | 0.000047 | 7.97% | 0.00059 | 0.00065 | 0.00057 | 4,359.00 |
| Apr 14 2024 | 0.00059 | -0.000073 | -11.01% | 0.000663 | 0.000663 | 0.000535 | 4,112.00 |
| Apr 13 2024 | 0.000663 | 0.000059 | 9.77% | 0.000604 | 0.000665 | 0.000585 | 1,885.00 |
| Apr 12 2024 | 0.000604 | 0.00004 | 7.09% | 0.000564 | 0.000613 | 0.000564 | 214.00 |
| Apr 11 2024 | 0.000564 | -0.00000300 | -0.53% | 0.000567 | 0.000576 | 0.000562 | 857.00 |
| Apr 10 2024 | 0.000567 | 0.00000800 | 1.43% | 0.000559 | 0.000575 | 0.000555 | 241.00 |
| Apr 09 2024 | 0.000559 | 0.000019 | 3.52% | 0.00054 | 0.000592 | 0.00054 | 1,336.00 |
| Apr 08 2024 | 0.00054 | -0.000067 | -11.04% | 0.000604 | 0.000627 | 0.000535 | 6,252.00 |
| Apr 07 2024 | 0.000607 | -0.000074 | -10.87% | 0.000681 | 0.000681 | 0.000589 | 1,386.00 |
| Apr 06 2024 | 0.000681 | 0.000071 | 11.64% | 0.00061 | 0.000695 | 0.00061 | 1,594.00 |
| Apr 05 2024 | 0.00061 | -0.000077 | -11.21% | 0.000687 | 0.000687 | 0.0006 | 2,942.00 |
| Apr 04 2024 | 0.000687 | -0.000023 | -3.24% | 0.00071 | 0.000726 | 0.00068 | 852.00 |
| Apr 03 2024 | 0.00071 | -0.000019 | -2.61% | 0.000715 | 0.000721 | 0.000702 | 2,216.00 |
| Apr 02 2024 | 0.000729 | 0.000046 | 6.73% | 0.000683 | 0.000742 | 0.000683 | 1,788.00 |
| Apr 01 2024 | 0.000683 | 0.000022 | 3.33% | 0.000666 | 0.000702 | 0.000662 | 5,809.00 |
| Mar 31 2024 | 0.000661 | -0.000027 | -3.92% | 0.000688 | 0.000691 | 0.000653 | 2,015.00 |
| Mar 30 2024 | 0.000688 | -0.00000400 | -0.58% | 0.000694 | 0.000696 | 0.000648 | 2,908.00 |
| Mar 29 2024 | 0.000692 | 0.00004 | 6.13% | 0.000654 | 0.000702 | 0.000642 | 3,378.00 |
| Mar 28 2024 | 0.000652 | -0.000029 | -4.26% | 0.000681 | 0.000688 | 0.000648 | 3,866.00 |
| Mar 27 2024 | 0.000681 | 0.000015 | 2.25% | 0.000666 | 0.000687 | 0.00065 | 5,468.00 |
| Mar 26 2024 | 0.000666 | 0.00000700 | 1.06% | 0.000659 | 0.000681 | 0.000646 | 3,942.00 |
| Mar 25 2024 | 0.000659 | -0.000033 | -4.77% | 0.00069 | 0.000703 | 0.00065 | 8,548.00 |
| Mar 24 2024 | 0.000692 | -0.000039 | -5.34% | 0.000731 | 0.000749 | 0.00068 | 6,690.00 |
| Mar 23 2024 | 0.000731 | -0.00000300 | -0.41% | 0.000734 | 0.000737 | 0.000693 | 6,442.00 |
| Mar 22 2024 | 0.000734 | 0.000023 | 3.23% | 0.000706 | 0.000756 | 0.000699 | 6,585.00 |
| Mar 21 2024 | 0.000711 | -0.000011 | -1.52% | 0.000722 | 0.000735 | 0.000705 | 5,878.00 |
| Mar 20 2024 | 0.000722 | -0.000224 | -23.68% | 0.000946 | 0.000967 | 0.000705 | 4,816.00 |
| Mar 19 2024 | 0.000946 | 0.000293 | 44.87% | 0.000653 | 0.000946 | 0.000639 | 6,315.00 |
| Mar 18 2024 | 0.000653 | -0.00003 | -4.39% | 0.000681 | 0.000697 | 0.000633 | 7,579.00 |
| Mar 17 2024 | 0.000683 | -0.000025 | -3.53% | 0.000708 | 0.00075 | 0.000673 | 4,892.00 |
| Mar 16 2024 | 0.000708 | 0.000033 | 4.89% | 0.000675 | 0.000716 | 0.000663 | 5,541.00 |
| Mar 15 2024 | 0.000675 | 0.000059 | 9.58% | 0.000618 | 0.000708 | 0.000603 | 9,781.00 |
| Mar 14 2024 | 0.000616 | -0.00000600 | -0.96% | 0.000624 | 0.000663 | 0.000613 | 5,487.00 |
| Mar 13 2024 | 0.000622 | 0.00000500 | 0.81% | 0.000607 | 0.000628 | 0.000582 | 6,865.00 |
| Mar 12 2024 | 0.000617 | 0.00000900 | 1.48% | 0.000605 | 0.000639 | 0.000591 | 6,481.00 |
| Mar 11 2024 | 0.000608 | -0.000047 | -7.18% | 0.00065 | 0.000669 | 0.000606 | 8,515.00 |
| Mar 10 2024 | 0.000655 | -0.000038 | -5.48% | 0.000693 | 0.000693 | 0.000631 | 5,984.00 |
| Mar 09 2024 | 0.000693 | 0.000048 | 7.44% | 0.000645 | 0.000708 | 0.000636 | 6,437.00 |
| Mar 08 2024 | 0.000645 | -0.00000100 | -0.15% | 0.000646 | 0.000657 | 0.000626 | 6,251.00 |
| Mar 07 2024 | 0.000646 | -0.000033 | -4.86% | 0.000679 | 0.000706 | 0.000622 | 5,717.00 |
