Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PERPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00029 | -0.000019 | -6.15% | 0.000309 | 0.000315 | 0.000276 | 3,603.00 |
| Jun 06 2024 | 0.000309 | 0.00000200 | 0.65% | 0.000307 | 0.000315 | 0.0003 | 2,806.00 |
| Jun 05 2024 | 0.000307 | -0.00000500 | -1.60% | 0.000313 | 0.000317 | 0.000307 | 3,299.00 |
| Jun 04 2024 | 0.000312 | 0.00000700 | 2.30% | 0.000305 | 0.000315 | 0.000302 | 2,251.00 |
| Jun 03 2024 | 0.000305 | -0.00000600 | -1.93% | 0.000311 | 0.000317 | 0.000303 | 4,608.00 |
| Jun 02 2024 | 0.000311 | 0.000016 | 5.42% | 0.000295 | 0.000321 | 0.000295 | 4,095.00 |
| Jun 01 2024 | 0.000295 | -0.00000500 | -1.67% | 0.0003 | 0.000301 | 0.000293 | 5,664.00 |
| May 31 2024 | 0.0003 | -0.00000900 | -2.91% | 0.000309 | 0.000311 | 0.000298 | 5,987.00 |
| May 30 2024 | 0.000309 | -0.00000900 | -2.83% | 0.000316 | 0.000319 | 0.0003 | 6,192.00 |
| May 29 2024 | 0.000318 | 0.00000900 | 2.91% | 0.000309 | 0.000333 | 0.000306 | 5,305.00 |
| May 28 2024 | 0.000309 | -0.00001 | -3.13% | 0.000319 | 0.00032 | 0.000305 | 5,751.00 |
| May 27 2024 | 0.000319 | 0.000016 | 5.28% | 0.000301 | 0.000325 | 0.0003 | 7,308.00 |
| May 26 2024 | 0.000303 | -0.00002 | -6.19% | 0.000321 | 0.000334 | 0.000298 | 5,914.00 |
| May 25 2024 | 0.000323 | 0.000035 | 12.15% | 0.000288 | 0.000326 | 0.000288 | 7,908.00 |
| May 24 2024 | 0.000288 | 0.00000200 | 0.70% | 0.000286 | 0.00029 | 0.000282 | 7,175.00 |
| May 23 2024 | 0.000286 | -0.00000800 | -2.72% | 0.000294 | 0.000297 | 0.000275 | 7,149.00 |
| May 22 2024 | 0.000294 | 0.00 | 0.00% | 0.000294 | 0.000299 | 0.000291 | 7,090.00 |
| May 21 2024 | 0.000294 | -0.00000800 | -2.65% | 0.000303 | 0.000321 | 0.000293 | 6,461.00 |
| May 20 2024 | 0.000302 | -0.000023 | -7.08% | 0.000324 | 0.000327 | 0.000301 | 8,494.00 |
| May 19 2024 | 0.000325 | -0.000011 | -3.27% | 0.000336 | 0.000337 | 0.000324 | 7,563.00 |
| May 18 2024 | 0.000336 | -0.00000600 | -1.75% | 0.000342 | 0.000343 | 0.000333 | 7,129.00 |
| May 17 2024 | 0.000342 | -0.00000300 | -0.87% | 0.000345 | 0.000348 | 0.00034 | 7,440.00 |
| May 16 2024 | 0.000345 | 0.00000300 | 0.88% | 0.000343 | 0.000348 | 0.000329 | 6,288.00 |
| May 15 2024 | 0.000342 | 0.00000700 | 2.09% | 0.000335 | 0.000348 | 0.00033 | 7,671.00 |
| May 14 2024 | 0.000335 | -0.00000100 | -0.30% | 0.000336 | 0.000349 | 0.000332 | 7,992.00 |
| May 13 2024 | 0.000336 | 0.00000500 | 1.51% | 0.000331 | 0.000346 | 0.000322 | 8,025.00 |
| May 12 2024 | 0.000331 | -0.000013 | -3.78% | 0.000344 | 0.000347 | 0.000331 | 8,028.00 |
| May 11 2024 | 0.000344 | -0.00000500 | -1.43% | 0.000349 | 0.000352 | 0.000344 | 7,456.00 |
| May 10 2024 | 0.000349 | -0.000013 | -3.59% | 0.000362 | 0.000368 | 0.000346 | 6,869.00 |
| May 09 2024 | 0.000362 | 0.000012 | 3.43% | 0.00035 | 0.000374 | 0.000347 | 6,714.00 |
| May 08 2024 | 0.00035 | 0.00000800 | 2.34% | 0.000342 | 0.000355 | 0.000335 | 6,622.00 |
| May 07 2024 | 0.000342 | -0.00000100 | -0.29% | 0.000343 | 0.000351 | 0.000338 | 9,010.00 |
| May 06 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000344 | 0.000346 | 0.000339 | 12,390.00 |
| May 05 2024 | 0.000345 | 0.00000900 | 2.68% | 0.000336 | 0.000349 | 0.000331 | 7,052.00 |
| May 04 2024 | 0.000336 | -0.00000500 | -1.47% | 0.000342 | 0.000342 | 0.000334 | 6,720.00 |
| May 03 2024 | 0.000341 | 0.00000500 | 1.49% | 0.000335 | 0.000344 | 0.000333 | 7,190.00 |
| May 02 2024 | 0.000336 | 0.00001 | 3.06% | 0.000326 | 0.000337 | 0.000322 | 7,630.00 |
| May 01 2024 | 0.000326 | 0.00000043 | 0.13% | 0.000326 | 0.000328 | 0.000318 | 8,890.00 |
| Apr 30 2024 | 0.000326 | -0.00000100 | -0.31% | 0.000327 | 0.00033 | 0.000321 | 7,620.00 |
| Apr 29 2024 | 0.000327 | 0.00000400 | 1.24% | 0.000322 | 0.000328 | 0.000319 | 10,103.00 |
| Apr 28 2024 | 0.000323 | -0.00001 | -3.00% | 0.000333 | 0.000336 | 0.000322 | 7,256.00 |
| Apr 27 2024 | 0.000333 | -0.00000700 | -2.06% | 0.000339 | 0.000342 | 0.000332 | 7,190.00 |
| Apr 26 2024 | 0.00034 | -0.00000100 | -0.29% | 0.000341 | 0.000345 | 0.000334 | 7,370.00 |
| Apr 25 2024 | 0.000341 | 0.00 | 0.00% | 0.000341 | 0.000346 | 0.000332 | 7,015.00 |
| Apr 24 2024 | 0.000341 | -0.00000700 | -2.01% | 0.000348 | 0.000354 | 0.000341 | 5,135.00 |
| Apr 23 2024 | 0.000348 | -0.00000800 | -2.25% | 0.000356 | 0.000357 | 0.000346 | 7,031.00 |
| Apr 22 2024 | 0.000356 | 0.00000500 | 1.42% | 0.000354 | 0.000356 | 0.000348 | 7,588.00 |
| Apr 21 2024 | 0.000351 | -0.00001 | -2.77% | 0.000361 | 0.000365 | 0.000347 | 6,779.00 |
| Apr 20 2024 | 0.000361 | 0.000017 | 4.94% | 0.000344 | 0.000366 | 0.000343 | 7,682.00 |
| Apr 19 2024 | 0.000344 | 0.00000300 | 0.88% | 0.000341 | 0.000349 | 0.000331 | 6,971.00 |
| Apr 18 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000344 | 0.000347 | 0.000335 | 7,039.00 |
| Apr 17 2024 | 0.000344 | 0.00000600 | 1.78% | 0.000338 | 0.00035 | 0.000329 | 6,824.00 |
| Apr 16 2024 | 0.000338 | 0.00 | 0.00% | 0.000338 | 0.000341 | 0.000327 | 6,683.00 |
| Apr 15 2024 | 0.000338 | -0.00000200 | -0.59% | 0.000337 | 0.000345 | 0.000324 | 8,377.00 |
| Apr 14 2024 | 0.00034 | 0.000016 | 4.94% | 0.000327 | 0.000345 | 0.00032 | 6,390.00 |
| Apr 13 2024 | 0.000324 | -0.000052 | -13.83% | 0.000376 | 0.000376 | 0.000294 | 4,145.00 |
| Apr 12 2024 | 0.000376 | -0.000045 | -10.69% | 0.000422 | 0.000444 | 0.000361 | 5,456.00 |
| Apr 11 2024 | 0.000421 | -0.000022 | -4.97% | 0.000445 | 0.000462 | 0.000413 | 4,045.00 |
| Apr 10 2024 | 0.000443 | 0.000023 | 5.48% | 0.00042 | 0.000448 | 0.00039 | 3,969.00 |
| Apr 09 2024 | 0.00042 | 0.000019 | 4.74% | 0.000401 | 0.000434 | 0.000393 | 4,313.00 |
| Apr 08 2024 | 0.000401 | 0.000019 | 4.97% | 0.000381 | 0.000402 | 0.000375 | 6,632.00 |
| Apr 07 2024 | 0.000382 | -0.00000200 | -0.52% | 0.000384 | 0.000391 | 0.000381 | 5,309.00 |
| Apr 06 2024 | 0.000384 | 0.00000300 | 0.79% | 0.000381 | 0.000388 | 0.00038 | 6,088.00 |
| Apr 05 2024 | 0.000381 | -0.000013 | -3.30% | 0.000394 | 0.000396 | 0.000374 | 6,130.00 |
| Apr 04 2024 | 0.000394 | 0.000012 | 3.14% | 0.000382 | 0.000401 | 0.000377 | 6,365.00 |
| Apr 03 2024 | 0.000382 | -0.000016 | -4.02% | 0.000396 | 0.000402 | 0.000374 | 5,876.00 |
| Apr 02 2024 | 0.000398 | -0.00000200 | -0.50% | 0.0004 | 0.0004 | 0.000378 | 4,824.00 |
| Apr 01 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.00041 | 0.000392 | 7,478.00 |
| Mar 31 2024 | 0.0004 | -0.000011 | -2.68% | 0.000407 | 0.000411 | 0.000397 | 2,890.00 |
| Mar 30 2024 | 0.000411 | -0.00000700 | -1.67% | 0.000418 | 0.000422 | 0.00041 | 3,758.00 |
| Mar 29 2024 | 0.000418 | 0.000014 | 3.47% | 0.000405 | 0.000434 | 0.000398 | 3,550.00 |
| Mar 28 2024 | 0.000404 | -0.000013 | -3.12% | 0.000416 | 0.00043 | 0.000401 | 4,835.00 |
| Mar 27 2024 | 0.000417 | -0.000025 | -5.66% | 0.000442 | 0.000454 | 0.000415 | 5,669.00 |
| Mar 26 2024 | 0.000442 | 0.00000100 | 0.23% | 0.000441 | 0.00045 | 0.000432 | 5,298.00 |
| Mar 25 2024 | 0.000441 | 0.00001 | 2.32% | 0.000431 | 0.00045 | 0.000429 | 11,708.00 |
| Mar 24 2024 | 0.000431 | 0.000011 | 2.62% | 0.00042 | 0.000437 | 0.000418 | 6,709.00 |
| Mar 23 2024 | 0.00042 | -0.000013 | -3.00% | 0.000433 | 0.000437 | 0.000419 | 6,925.00 |
| Mar 22 2024 | 0.000433 | 0.00000900 | 2.12% | 0.000425 | 0.000434 | 0.000406 | 7,147.00 |
| Mar 21 2024 | 0.000424 | 0.000017 | 4.18% | 0.000407 | 0.000429 | 0.000399 | 6,787.00 |
| Mar 20 2024 | 0.000407 | 0.00000400 | 0.99% | 0.000403 | 0.00042 | 0.000396 | 8,185.00 |
| Mar 19 2024 | 0.000403 | 0.00 | 0.00% | 0.000403 | 0.000409 | 0.000377 | 8,354.00 |
| Mar 18 2024 | 0.000403 | -0.00002 | -4.73% | 0.000426 | 0.000431 | 0.000399 | 10,153.00 |
| Mar 17 2024 | 0.000423 | -0.000011 | -2.53% | 0.000434 | 0.000437 | 0.000412 | 8,492.00 |
| Mar 16 2024 | 0.000434 | -0.00005 | -10.33% | 0.000479 | 0.000504 | 0.000431 | 9,306.00 |
| Mar 15 2024 | 0.000484 | 0.000045 | 10.25% | 0.000439 | 0.000497 | 0.000429 | 15,537.00 |
| Mar 14 2024 | 0.000439 | 0.00000090 | 0.21% | 0.000436 | 0.000442 | 0.000409 | 7,288.00 |
| Mar 13 2024 | 0.000438 | 0.000022 | 5.29% | 0.000415 | 0.000457 | 0.000413 | 6,578.00 |
| Mar 12 2024 | 0.000416 | 0.00000100 | 0.24% | 0.000416 | 0.000423 | 0.000393 | 9,218.00 |
| Mar 11 2024 | 0.000415 | -0.00000900 | -2.12% | 0.000423 | 0.000424 | 0.000406 | 12,904.00 |
| Mar 10 2024 | 0.000424 | 0.00000700 | 1.68% | 0.000418 | 0.000438 | 0.000402 | 6,557.00 |
| Mar 09 2024 | 0.000417 | 0.00000700 | 1.71% | 0.00041 | 0.000436 | 0.000402 | 6,449.00 |
