Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVERUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.053015 | 0.000215 | 0.41% | 0.052059 | 0.05629 | 0.051265 | 2,647,063.00 |
| May 27 2024 | 0.0528 | -0.006772 | -11.37% | 0.059132 | 0.06101 | 0.051034 | 3,054,055.00 |
| May 26 2024 | 0.059572 | 0.001311 | 2.25% | 0.058034 | 0.061309 | 0.0571 | 1,435,480.00 |
| May 25 2024 | 0.058261 | -0.001919 | -3.19% | 0.060902 | 0.0628 | 0.057526 | 1,544,088.00 |
| May 24 2024 | 0.06018 | 0.00373 | 6.61% | 0.05645 | 0.0647 | 0.055178 | 2,137,760.00 |
| May 23 2024 | 0.05645 | 0.001925 | 3.53% | 0.054546 | 0.05709 | 0.053702 | 1,422,461.00 |
| May 22 2024 | 0.054525 | 0.000765 | 1.42% | 0.0545 | 0.055579 | 0.053514 | 1,248,121.00 |
| May 21 2024 | 0.05376 | 0.00259 | 5.06% | 0.050319 | 0.05485 | 0.050275 | 1,985,938.00 |
| May 20 2024 | 0.05117 | 0.00228 | 4.66% | 0.04918 | 0.0514 | 0.04738 | 2,583,552.00 |
| May 19 2024 | 0.04889 | 0.00046 | 0.95% | 0.04843 | 0.05002 | 0.04713 | 1,552,590.00 |
| May 18 2024 | 0.04843 | 0.002437 | 5.30% | 0.04661 | 0.049183 | 0.046008 | 1,819,008.00 |
| May 17 2024 | 0.045993 | 0.001713 | 3.87% | 0.04428 | 0.04808 | 0.044177 | 1,581,934.00 |
| May 16 2024 | 0.04428 | -0.00071 | -1.58% | 0.04502 | 0.04605 | 0.0441 | 1,587,569.00 |
| May 15 2024 | 0.04499 | 0.00193 | 4.48% | 0.04306 | 0.04549 | 0.040035 | 1,963,248.00 |
| May 14 2024 | 0.04306 | -0.0016 | -3.58% | 0.04466 | 0.0456 | 0.040286 | 1,664,267.00 |
| May 13 2024 | 0.04466 | -0.00152 | -3.29% | 0.046131 | 0.04652 | 0.04159 | 1,913,954.00 |
| May 12 2024 | 0.04618 | 0.00 | 0.00% | 0.04582 | 0.0477 | 0.04451 | 1,850,816.00 |
| May 11 2024 | 0.04618 | 0.00131 | 2.92% | 0.0451 | 0.04667 | 0.04432 | 1,797,178.00 |
| May 10 2024 | 0.04487 | 0.00355 | 8.59% | 0.04106 | 0.04716 | 0.0401 | 2,105,530.00 |
| May 09 2024 | 0.04132 | -0.00327 | -7.33% | 0.04453 | 0.04472 | 0.04043 | 1,509,315.00 |
| May 08 2024 | 0.04459 | -0.00134 | -2.92% | 0.04593 | 0.04703 | 0.041412 | 2,150,590.00 |
| May 07 2024 | 0.04593 | 0.00277 | 6.42% | 0.04307 | 0.04644 | 0.04307 | 2,420,581.00 |
| May 06 2024 | 0.04316 | -0.0016 | -3.57% | 0.04463 | 0.04641 | 0.041705 | 2,773,448.00 |
| May 05 2024 | 0.04476 | 0.0045 | 11.18% | 0.0404 | 0.04604 | 0.03999 | 2,997,116.00 |
| May 04 2024 | 0.04026 | 0.00534 | 15.29% | 0.03493 | 0.0405 | 0.03476 | 2,936,140.00 |
| May 03 2024 | 0.03492 | 0.00056 | 1.63% | 0.03493 | 0.036482 | 0.03396 | 2,586,289.00 |
| May 02 2024 | 0.03436 | 0.00279 | 8.84% | 0.03162 | 0.036482 | 0.03144 | 2,461,608.00 |
| May 01 2024 | 0.03157 | -0.001556 | -4.70% | 0.03317 | 0.036482 | 0.03092 | 1,762,604.00 |
| Apr 30 2024 | 0.033126 | -0.004784 | -12.62% | 0.03767 | 0.03795 | 0.03246 | 1,778,663.00 |
| Apr 29 2024 | 0.03791 | 0.00096 | 2.60% | 0.036771 | 0.03844 | 0.035569 | 5,560,249.00 |
| Apr 28 2024 | 0.03695 | 0.00042 | 1.15% | 0.03644 | 0.037997 | 0.03497 | 1,969,778.00 |
| Apr 27 2024 | 0.03653 | 0.00089 | 2.50% | 0.0357 | 0.03784 | 0.033421 | 2,286,859.00 |
| Apr 26 2024 | 0.03564 | 0.0015 | 4.39% | 0.03421 | 0.037086 | 0.0339 | 1,989,748.00 |
| Apr 25 2024 | 0.03414 | -0.00108 | -3.07% | 0.03506 | 0.03699 | 0.03363 | 2,244,470.00 |
| Apr 24 2024 | 0.03522 | -0.00152 | -4.14% | 0.03615 | 0.03719 | 0.0341 | 2,669,360.00 |
| Apr 23 2024 | 0.03674 | 0.00067 | 1.86% | 0.03638 | 0.0384 | 0.03421 | 3,711,820.00 |
| Apr 22 2024 | 0.03607 | -0.01153 | -24.22% | 0.047996 | 0.04915 | 0.0348 | 3,577,064.00 |
| Apr 21 2024 | 0.0476 | 0.00026 | 0.55% | 0.04738 | 0.04859 | 0.0441 | 1,966,650.00 |
| Apr 20 2024 | 0.04734 | 0.00024 | 0.51% | 0.04707 | 0.04883 | 0.045981 | 2,361,266.00 |
| Apr 19 2024 | 0.0471 | 0.00333 | 7.61% | 0.04378 | 0.04733 | 0.04145 | 2,526,707.00 |
| Apr 18 2024 | 0.04377 | 0.00492 | 12.66% | 0.0394 | 0.04397 | 0.03866 | 2,526,569.00 |
| Apr 17 2024 | 0.03885 | -0.00267 | -6.43% | 0.04152 | 0.04205 | 0.03835 | 1,433,814.00 |
| Apr 16 2024 | 0.04152 | 0.00009 | 0.22% | 0.04184 | 0.04296 | 0.039165 | 2,521,717.00 |
| Apr 15 2024 | 0.04143 | 0.00258 | 6.64% | 0.03909 | 0.04184 | 0.03905 | 3,044,155.00 |
| Apr 14 2024 | 0.03885 | 0.00328 | 9.22% | 0.0357 | 0.03983 | 0.034662 | 2,611,230.00 |
| Apr 13 2024 | 0.03557 | 0.00028 | 0.79% | 0.03567 | 0.03979 | 0.03382 | 3,401,554.00 |
| Apr 12 2024 | 0.03529 | -0.00203 | -5.44% | 0.03711 | 0.04189 | 0.03445 | 3,763,331.00 |
| Apr 11 2024 | 0.03732 | 0.00297 | 8.65% | 0.03456 | 0.03745 | 0.03388 | 2,149,384.00 |
| Apr 10 2024 | 0.03435 | -0.00053 | -1.52% | 0.034356 | 0.0355 | 0.032438 | 1,943,053.00 |
| Apr 09 2024 | 0.03488 | 0.00052 | 1.51% | 0.03441 | 0.03683 | 0.03337 | 1,984,289.00 |
| Apr 08 2024 | 0.03436 | 0.0002 | 0.59% | 0.034 | 0.03558 | 0.03191 | 1,498,850.00 |
| Apr 07 2024 | 0.03416 | 0.00028 | 0.83% | 0.03388 | 0.036399 | 0.0336 | 1,827,491.00 |
| Apr 06 2024 | 0.03388 | 0.00002 | 0.06% | 0.033957 | 0.0344 | 0.033545 | 1,492,876.00 |
| Apr 05 2024 | 0.03386 | -0.00046 | -1.34% | 0.03409 | 0.03538 | 0.03371 | 1,756,877.00 |
| Apr 04 2024 | 0.03432 | 0.00117 | 3.53% | 0.03315 | 0.03501 | 0.03236 | 1,854,040.00 |
| Apr 03 2024 | 0.03315 | -0.00104 | -3.04% | 0.0342 | 0.0349 | 0.032491 | 1,902,648.00 |
| Apr 02 2024 | 0.03419 | -0.00072 | -2.06% | 0.03474 | 0.039896 | 0.032877 | 1,682,099.00 |
| Apr 01 2024 | 0.03491 | -0.00169 | -4.62% | 0.03647 | 0.03675 | 0.03448 | 1,611,452.00 |
| Mar 31 2024 | 0.0366 | -0.00036 | -0.97% | 0.03698 | 0.039896 | 0.0362 | 1,969,561.00 |
| Mar 30 2024 | 0.03696 | -0.00128 | -3.35% | 0.03831 | 0.03943 | 0.03696 | 1,653,781.00 |
| Mar 29 2024 | 0.03824 | 0.00037 | 0.98% | 0.03827 | 0.039896 | 0.03776 | 11,312,330.00 |
| Mar 28 2024 | 0.03787 | -0.00197 | -4.94% | 0.03981 | 0.04024 | 0.03745 | 5,783,982.00 |
| Mar 27 2024 | 0.03984 | 0.001 | 2.57% | 0.04005 | 0.041008 | 0.03689 | 1,808,765.00 |
| Mar 26 2024 | 0.03884 | -0.00094 | -2.36% | 0.03978 | 0.0421 | 0.03851 | 1,922,346.00 |
| Mar 25 2024 | 0.03978 | -0.00007 | -0.18% | 0.04009 | 0.04174 | 0.03902 | 3,250,950.00 |
| Mar 24 2024 | 0.03985 | -0.00007 | -0.18% | 0.04015 | 0.040778 | 0.03929 | 1,725,056.00 |
| Mar 23 2024 | 0.03992 | -0.00009 | -0.22% | 0.040434 | 0.04087 | 0.03915 | 2,363,649.00 |
| Mar 22 2024 | 0.04001 | 0.00018 | 0.45% | 0.03995 | 0.04049 | 0.038148 | 3,056,340.00 |
| Mar 21 2024 | 0.03983 | 0.0021 | 5.57% | 0.036456 | 0.04259 | 0.033934 | 4,141,214.00 |
| Mar 20 2024 | 0.03773 | 0.00767 | 25.52% | 0.02912 | 0.04053 | 0.02799 | 4,291,627.00 |
| Mar 19 2024 | 0.03006 | -0.00177 | -5.56% | 0.031704 | 0.0321 | 0.028723 | 2,790,809.00 |
| Mar 18 2024 | 0.03183 | -0.00656 | -17.09% | 0.038456 | 0.04145 | 0.027606 | 4,406,228.00 |
| Mar 17 2024 | 0.03839 | 0.00784 | 25.66% | 0.03073 | 0.03966 | 0.029022 | 6,709,964.00 |
| Mar 16 2024 | 0.03055 | -0.01101 | -26.49% | 0.04142 | 0.04383 | 0.030002 | 4,098,334.00 |
| Mar 15 2024 | 0.04156 | -0.00087 | -2.05% | 0.04241 | 0.0426 | 0.040222 | 3,085,537.00 |
| Mar 14 2024 | 0.04243 | -0.00223 | -4.99% | 0.04458 | 0.04477 | 0.041292 | 1,797,408.00 |
| Mar 13 2024 | 0.04466 | -0.00163 | -3.52% | 0.04644 | 0.047186 | 0.04402 | 1,873,792.00 |
| Mar 12 2024 | 0.04629 | -0.00219 | -4.52% | 0.04844 | 0.04849 | 0.044857 | 1,894,400.00 |
| Mar 11 2024 | 0.04848 | -0.001609 | -3.21% | 0.049572 | 0.05187 | 0.04725 | 2,358,418.00 |
| Mar 10 2024 | 0.050089 | -0.000311 | -0.62% | 0.05046 | 0.05203 | 0.04952 | 1,067,210.00 |
| Mar 09 2024 | 0.0504 | -0.00013 | -0.26% | 0.05046 | 0.05091 | 0.04916 | 1,028,159.00 |
| Mar 08 2024 | 0.05053 | 0.00 | 0.00% | 0.05053 | 0.0515 | 0.04977 | 988,957.00 |
| Mar 07 2024 | 0.05053 | -0.00042 | -0.82% | 0.05095 | 0.05136 | 0.04995 | 716,712.00 |
| Mar 06 2024 | 0.05095 | -0.00033 | -0.64% | 0.05163 | 0.05326 | 0.049422 | 1,280,597.00 |
| Mar 05 2024 | 0.05128 | -0.001804 | -3.40% | 0.05385 | 0.054799 | 0.048401 | 2,221,497.00 |
| Mar 04 2024 | 0.053084 | 0.001834 | 3.58% | 0.05111 | 0.05438 | 0.04978 | 5,831,886.00 |
| Mar 03 2024 | 0.05125 | 0.00009 | 0.18% | 0.05107 | 0.05136 | 0.04973 | 3,835,656.00 |
| Mar 02 2024 | 0.05116 | 0.00115 | 2.30% | 0.05001 | 0.05134 | 0.04987 | 3,303,612.00 |
| Mar 01 2024 | 0.05001 | -0.00005 | -0.10% | 0.05006 | 0.05126 | 0.048028 | 3,489,717.00 |
| Feb 29 2024 | 0.05006 | 0.00142 | 2.92% | 0.04864 | 0.05285 | 0.0467 | 3,371,228.00 |
