Register for real-time alerts, custom portfolio, and market movers
SOURCEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00000291 | -0.00000011 | -3.64% | 0.00000302 | 0.00000308 | 0.00000289 | 848,336.00 |
| Apr 24 2024 | 0.00000302 | -0.00000020 | -6.21% | 0.00000321 | 0.00000323 | 0.00000276 | 404,161.00 |
| Apr 23 2024 | 0.00000322 | 0.00000051 | 18.82% | 0.00000271 | 0.00000429 | 0.00000271 | 166,478.00 |
| Apr 22 2024 | 0.00000271 | -0.00000032 | -10.56% | 0.00000280 | 0.00000395 | 0.00000271 | 211,326.00 |
| Apr 21 2024 | 0.00000303 | 0.00000045 | 17.44% | 0.00000258 | 0.00000398 | 0.00000258 | 789,399.00 |
| Apr 20 2024 | 0.00000258 | -0.00000031 | -10.73% | 0.00000289 | 0.00000289 | 0.00000257 | 690,994.00 |
| Apr 19 2024 | 0.00000289 | 0.00000017 | 6.25% | 0.00000273 | 0.00000295 | 0.00000271 | 286,744.00 |
| Apr 18 2024 | 0.00000272 | -0.00000009 | -3.20% | 0.00000281 | 0.00000287 | 0.00000266 | 392,928.00 |
| Apr 17 2024 | 0.00000281 | 0.00000001 | 0.36% | 0.00000280 | 0.00000295 | 0.00000280 | 131,447.00 |
| Apr 16 2024 | 0.00000280 | -0.00000026 | -8.50% | 0.00000309 | 0.00000314 | 0.00000280 | 152,003.00 |
| Apr 15 2024 | 0.00000306 | -0.00000024 | -7.27% | 0.00000316 | 0.00000321 | 0.00000292 | 326,151.00 |
| Apr 14 2024 | 0.00000330 | -0.00000001 | -0.30% | 0.00000331 | 0.00000331 | 0.00000303 | 10,491.00 |
| Apr 13 2024 | 0.00000331 | 0.00000014 | 4.42% | 0.00000317 | 0.00000331 | 0.00000294 | 7,532.00 |
| Apr 12 2024 | 0.00000317 | 0.00000016 | 5.32% | 0.00000301 | 0.00000337 | 0.00000293 | 186,188.00 |
| Apr 11 2024 | 0.00000301 | -0.00000011 | -3.53% | 0.00000312 | 0.00000319 | 0.00000286 | 37,659.00 |
| Apr 10 2024 | 0.00000312 | -0.00000054 | -14.75% | 0.00000366 | 0.00000366 | 0.00000298 | 64,810.00 |
| Apr 09 2024 | 0.00000366 | 0.00000018 | 5.17% | 0.00000348 | 0.00000381 | 0.00000346 | 41,725.00 |
| Apr 08 2024 | 0.00000348 | -0.00000032 | -8.42% | 0.00000551 | 0.00000557 | 0.00000345 | 263,142.00 |
| Apr 07 2024 | 0.00000380 | 0.00000010 | 2.70% | 0.00000370 | 0.00000446 | 0.00000341 | 285,992.00 |
| Apr 06 2024 | 0.00000370 | 0.00000084 | 29.37% | 0.00000286 | 0.00000381 | 0.00000275 | 252,763.00 |
| Apr 05 2024 | 0.00000286 | -0.00000012 | -4.03% | 0.00000298 | 0.00000298 | 0.00000266 | 148,831.00 |
| Apr 04 2024 | 0.00000298 | 0.00000030 | 11.19% | 0.00000268 | 0.00000298 | 0.00000266 | 460,668.00 |
| Apr 03 2024 | 0.00000268 | -0.00000012 | -4.29% | 0.00000280 | 0.00000286 | 0.00000268 | 653,719.00 |
| Apr 02 2024 | 0.00000280 | -0.00000004 | -1.41% | 0.00000284 | 0.00000298 | 0.00000276 | 545,994.00 |
| Apr 01 2024 | 0.00000284 | 0.00000006 | 2.16% | 0.00000278 | 0.00000289 | 0.00000278 | 314,362.00 |
| Mar 31 2024 | 0.00000278 | -0.00000013 | -4.47% | 0.00000291 | 0.00000291 | 0.00000277 | 25,832.00 |
| Mar 30 2024 | 0.00000291 | 0.00 | 0.00% | 0.00000291 | 0.00000291 | 0.00000291 | 0.00 |
| Mar 29 2024 | 0.00000291 | 0.00000008 | 2.83% | 0.00000284 | 0.00000291 | 0.00000280 | 307,623.00 |
| Mar 28 2024 | 0.00000283 | -0.00000028 | -9.00% | 0.00000311 | 0.00000315 | 0.00000278 | 764,241.00 |
| Mar 27 2024 | 0.00000311 | 0.00000038 | 13.92% | 0.00000271 | 0.00000321 | 0.00000265 | 552,001.00 |
| Mar 26 2024 | 0.00000273 | 0.00000003 | 1.11% | 0.00000270 | 0.00000412 | 0.00000267 | 813,922.00 |
| Mar 25 2024 | 0.00000270 | -0.00000008 | -2.88% | 0.00000281 | 0.00000283 | 0.00000262 | 927,986.00 |
| Mar 24 2024 | 0.00000278 | 0.00000016 | 6.11% | 0.00000264 | 0.00000286 | 0.00000261 | 1,195,486.00 |
| Mar 23 2024 | 0.00000262 | -0.00000011 | -4.03% | 0.00000273 | 0.00000276 | 0.00000256 | 785,291.00 |
| Mar 22 2024 | 0.00000273 | 0.00000003 | 1.11% | 0.00000270 | 0.00000277 | 0.00000254 | 1,268,825.00 |
| Mar 21 2024 | 0.00000270 | 0.00000007 | 2.66% | 0.00000261 | 0.00000275 | 0.00000253 | 1,250,326.00 |
| Mar 20 2024 | 0.00000263 | -0.00000011 | -4.01% | 0.00000278 | 0.00000286 | 0.00000251 | 732,798.00 |
| Mar 19 2024 | 0.00000274 | 0.00000014 | 5.38% | 0.00000260 | 0.00000291 | 0.00000257 | 1,092,634.00 |
| Mar 18 2024 | 0.00000260 | 0.00000028 | 12.07% | 0.00000237 | 0.00000269 | 0.00000234 | 1,417,366.00 |
| Mar 17 2024 | 0.00000232 | -0.00000012 | -4.92% | 0.00000244 | 0.00000251 | 0.00000228 | 1,377,869.00 |
| Mar 16 2024 | 0.00000244 | 0.00000030 | 14.02% | 0.00000214 | 0.00000245 | 0.00000213 | 1,798,813.00 |
| Mar 15 2024 | 0.00000214 | -0.00000040 | -15.75% | 0.00000255 | 0.00000294 | 0.00000197 | 1,836,113.00 |
| Mar 14 2024 | 0.00000254 | 0.00000003 | 1.20% | 0.00000251 | 0.00000270 | 0.00000246 | 1,301,941.00 |
| Mar 13 2024 | 0.00000251 | -0.00000018 | -6.69% | 0.00000269 | 0.00000271 | 0.00000239 | 948,719.00 |
| Mar 12 2024 | 0.00000269 | 0.00000018 | 7.17% | 0.00000251 | 0.00000274 | 0.00000242 | 956,855.00 |
| Mar 11 2024 | 0.00000251 | -0.00000006 | -2.33% | 0.00000257 | 0.00000268 | 0.00000242 | 1,936,055.00 |
| Mar 10 2024 | 0.00000257 | -0.00000029 | -10.14% | 0.00000281 | 0.00000295 | 0.00000256 | 678,292.00 |
| Mar 09 2024 | 0.00000286 | 0.00000007 | 2.51% | 0.00000279 | 0.00000290 | 0.00000268 | 819,321.00 |
| Mar 08 2024 | 0.00000279 | -0.00000014 | -4.78% | 0.00000292 | 0.00000298 | 0.00000264 | 606,553.00 |
| Mar 07 2024 | 0.00000293 | 0.00000004 | 1.38% | 0.00000282 | 0.00000306 | 0.00000262 | 808,778.00 |
| Mar 06 2024 | 0.00000289 | -0.00000006 | -2.03% | 0.00000302 | 0.00000318 | 0.00000247 | 778,512.00 |
| Mar 05 2024 | 0.00000295 | 0.00000007 | 2.43% | 0.00000263 | 0.00000348 | 0.00000255 | 826,791.00 |
| Mar 04 2024 | 0.00000288 | -0.00000067 | -18.87% | 0.00000345 | 0.00000414 | 0.00000288 | 1,256,473.00 |
| Mar 03 2024 | 0.00000355 | -0.00000011 | -3.01% | 0.00000359 | 0.00000372 | 0.00000346 | 496,211.00 |
| Mar 02 2024 | 0.00000366 | 0.00 | 0.00% | 0.00000363 | 0.00000382 | 0.00000350 | 504,416.00 |
| Mar 01 2024 | 0.00000366 | 0.00000019 | 5.48% | 0.00000347 | 0.00000370 | 0.00000334 | 568,881.00 |
| Feb 29 2024 | 0.00000347 | -0.00000022 | -5.96% | 0.00000369 | 0.00000371 | 0.00000331 | 778,558.00 |
| Feb 28 2024 | 0.00000369 | -0.00000026 | -6.58% | 0.00000395 | 0.00000404 | 0.00000365 | 753,608.00 |
| Feb 27 2024 | 0.00000395 | -0.00000024 | -5.73% | 0.00000418 | 0.00000420 | 0.00000382 | 593,232.00 |
| Feb 26 2024 | 0.00000419 | -0.00000006 | -1.41% | 0.00000424 | 0.00000447 | 0.00000408 | 1,136,079.00 |
| Feb 25 2024 | 0.00000425 | -0.00000021 | -4.71% | 0.00000446 | 0.00000447 | 0.00000423 | 1,090,570.00 |
| Feb 24 2024 | 0.00000446 | -0.00000033 | -6.89% | 0.00000479 | 0.00000479 | 0.00000443 | 938,836.00 |
| Feb 23 2024 | 0.00000479 | 0.00000012 | 2.57% | 0.00000467 | 0.00000611 | 0.00000457 | 653,880.00 |
| Feb 22 2024 | 0.00000467 | 0.00000007 | 1.52% | 0.00000460 | 0.00000484 | 0.00000453 | 368,235.00 |
| Feb 21 2024 | 0.00000460 | 0.00000004 | 0.88% | 0.00000456 | 0.00000485 | 0.00000450 | 806,146.00 |
| Feb 20 2024 | 0.00000456 | -0.00000008 | -1.72% | 0.00000464 | 0.00000485 | 0.00000450 | 868,940.00 |
| Feb 19 2024 | 0.00000464 | -0.00000007 | -1.49% | 0.00000471 | 0.00000476 | 0.00000457 | 1,353,312.00 |
| Feb 18 2024 | 0.00000471 | -0.00000036 | -7.10% | 0.00000507 | 0.00000547 | 0.00000468 | 633,542.00 |
| Feb 17 2024 | 0.00000507 | 0.00000004 | 0.80% | 0.00000503 | 0.00000518 | 0.00000495 | 833,734.00 |
| Feb 16 2024 | 0.00000503 | 0.00000012 | 2.44% | 0.00000491 | 0.00000508 | 0.00000484 | 923,350.00 |
| Feb 15 2024 | 0.00000491 | -0.00000019 | -3.73% | 0.00000510 | 0.00000521 | 0.00000490 | 910,660.00 |
| Feb 14 2024 | 0.00000510 | -0.00000027 | -5.03% | 0.00000537 | 0.00000539 | 0.00000505 | 430,563.00 |
| Feb 13 2024 | 0.00000537 | 0.00000001 | 0.19% | 0.00000536 | 0.00000564 | 0.00000501 | 622,580.00 |
| Feb 12 2024 | 0.00000536 | -0.00000046 | -7.90% | 0.00000580 | 0.00000591 | 0.00000522 | 1,003,641.00 |
| Feb 11 2024 | 0.00000582 | 0.00000009 | 1.57% | 0.00000573 | 0.00000594 | 0.00000550 | 489,951.00 |
| Feb 10 2024 | 0.00000573 | -0.00000005 | -0.87% | 0.00000578 | 0.00000587 | 0.00000554 | 723,599.00 |
| Feb 09 2024 | 0.00000578 | -0.00000008 | -1.37% | 0.00000586 | 0.00000602 | 0.00000560 | 860,643.00 |
| Feb 08 2024 | 0.00000586 | 0.00000004 | 0.69% | 0.00000582 | 0.00000628 | 0.00000578 | 514,663.00 |
| Feb 07 2024 | 0.00000582 | -0.00000012 | -2.02% | 0.00000594 | 0.00000603 | 0.00000578 | 332,489.00 |
| Feb 06 2024 | 0.00000594 | -0.00000026 | -4.19% | 0.00000620 | 0.00000624 | 0.00000580 | 604,815.00 |
| Feb 05 2024 | 0.00000620 | -0.00000013 | -2.05% | 0.00000637 | 0.00000655 | 0.00000607 | 1,903,921.00 |
| Feb 04 2024 | 0.00000633 | 0.00000026 | 4.28% | 0.00000607 | 0.00000655 | 0.00000598 | 537,900.00 |
| Feb 03 2024 | 0.00000607 | 0.00000013 | 2.19% | 0.00000594 | 0.00000623 | 0.00000581 | 573,481.00 |
| Feb 02 2024 | 0.00000594 | -0.00000082 | -12.13% | 0.00000676 | 0.00000680 | 0.00000538 | 441,225.00 |
| Feb 01 2024 | 0.00000676 | 0.00000069 | 11.37% | 0.00000607 | 0.00000720 | 0.00000596 | 369,851.00 |
| Jan 31 2024 | 0.00000607 | -0.00000038 | -5.89% | 0.00000647 | 0.00000657 | 0.00000564 | 364,841.00 |
| Jan 30 2024 | 0.00000645 | -0.00000046 | -6.66% | 0.00000702 | 0.00000718 | 0.00000619 | 285,221.00 |
| Jan 29 2024 | 0.00000691 | 0.00000065 | 10.38% | 0.00000598 | 0.00000789 | 0.00000578 | 1,906,517.00 |
| Jan 28 2024 | 0.00000626 | 0.00000046 | 7.93% | 0.00000575 | 0.00000626 | 0.00000548 | 586,176.00 |
| Jan 27 2024 | 0.00000580 | -0.00000062 | -9.66% | 0.00000651 | 0.00000651 | 0.00000537 | 491,198.00 |
