Register for real-time alerts, custom portfolio, and market movers
SUPERETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000274 | 0.00000010 | 0.04% | 0.000274 | 0.000277 | 0.000268 | 10,642.00 |
| May 23 2024 | 0.000274 | -0.000022 | -7.43% | 0.000296 | 0.000297 | 0.000262 | 10,867.00 |
| May 22 2024 | 0.000296 | -0.00000200 | -0.67% | 0.000298 | 0.000304 | 0.000294 | 9,413.00 |
| May 21 2024 | 0.000298 | -0.000012 | -3.86% | 0.000311 | 0.000313 | 0.000292 | 8,926.00 |
| May 20 2024 | 0.000311 | -0.000022 | -6.62% | 0.000333 | 0.000351 | 0.00031 | 16,597.00 |
| May 19 2024 | 0.000332 | -0.00001 | -2.92% | 0.000343 | 0.000348 | 0.000332 | 9,486.00 |
| May 18 2024 | 0.000343 | -0.00000030 | -0.09% | 0.000343 | 0.000349 | 0.000336 | 9,198.00 |
| May 17 2024 | 0.000343 | 0.00000800 | 2.38% | 0.000333 | 0.00035 | 0.000309 | 9,776.00 |
| May 16 2024 | 0.000336 | 0.00000600 | 1.82% | 0.000329 | 0.000336 | 0.000317 | 9,891.00 |
| May 15 2024 | 0.00033 | 0.000022 | 7.14% | 0.000308 | 0.000337 | 0.000306 | 9,957.00 |
| May 14 2024 | 0.000308 | -0.000011 | -3.44% | 0.000317 | 0.00032 | 0.000305 | 10,831.00 |
| May 13 2024 | 0.000319 | -0.00001 | -3.03% | 0.000333 | 0.000348 | 0.000318 | 16,615.00 |
| May 12 2024 | 0.00033 | -0.000021 | -5.99% | 0.00035 | 0.000352 | 0.00033 | 10,191.00 |
| May 11 2024 | 0.00035 | 0.00000400 | 1.16% | 0.000348 | 0.000363 | 0.000345 | 9,368.00 |
| May 10 2024 | 0.000346 | 0.000023 | 7.12% | 0.000323 | 0.000363 | 0.000321 | 11,752.00 |
| May 09 2024 | 0.000323 | 0.00000400 | 1.25% | 0.000319 | 0.000325 | 0.000314 | 10,914.00 |
| May 08 2024 | 0.000319 | 0.00000400 | 1.27% | 0.000314 | 0.00033 | 0.000312 | 11,019.00 |
| May 07 2024 | 0.000315 | -0.00000300 | -0.94% | 0.00032 | 0.000321 | 0.000311 | 10,428.00 |
| May 06 2024 | 0.000318 | 0.00000600 | 1.92% | 0.000313 | 0.000327 | 0.000313 | 15,965.00 |
| May 05 2024 | 0.000312 | 0.00000700 | 2.30% | 0.000305 | 0.000316 | 0.000302 | 10,576.00 |
| May 04 2024 | 0.000305 | 0.00000200 | 0.66% | 0.000303 | 0.000309 | 0.0003 | 10,620.00 |
| May 03 2024 | 0.000303 | -0.00000300 | -0.98% | 0.000305 | 0.000308 | 0.000301 | 11,533.00 |
| May 02 2024 | 0.000306 | 0.00000700 | 2.34% | 0.0003 | 0.000308 | 0.000295 | 11,212.00 |
| May 01 2024 | 0.000299 | 0.00000600 | 2.05% | 0.000293 | 0.000304 | 0.000288 | 11,615.00 |
| Apr 30 2024 | 0.000293 | 0.00000500 | 1.73% | 0.000288 | 0.000295 | 0.000282 | 12,496.00 |
| Apr 29 2024 | 0.000288 | 0.00000600 | 2.13% | 0.000284 | 0.00029 | 0.000281 | 21,057.00 |
| Apr 28 2024 | 0.000282 | -0.00000600 | -2.08% | 0.000288 | 0.000292 | 0.000281 | 11,164.00 |
| Apr 27 2024 | 0.000288 | -0.00000900 | -3.03% | 0.000297 | 0.0003 | 0.000285 | 11,330.00 |
| Apr 26 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000306 | 0.000308 | 0.000295 | 11,010.00 |
| Apr 25 2024 | 0.000306 | -0.00000800 | -2.55% | 0.000314 | 0.000315 | 0.000306 | 10,598.00 |
| Apr 24 2024 | 0.000314 | -0.000017 | -5.14% | 0.000331 | 0.000333 | 0.000311 | 9,905.00 |
| Apr 23 2024 | 0.000331 | -0.00000400 | -1.19% | 0.000335 | 0.00034 | 0.000323 | 9,902.00 |
| Apr 22 2024 | 0.000335 | -0.00000600 | -1.76% | 0.00034 | 0.00035 | 0.00033 | 15,977.00 |
| Apr 21 2024 | 0.000341 | -0.000011 | -3.12% | 0.000352 | 0.000359 | 0.000329 | 9,198.00 |
| Apr 20 2024 | 0.000353 | 0.000022 | 6.65% | 0.000332 | 0.000354 | 0.000323 | 10,919.00 |
| Apr 19 2024 | 0.000331 | 0.000012 | 3.77% | 0.000319 | 0.000342 | 0.000311 | 9,653.00 |
| Apr 18 2024 | 0.000319 | 0.000012 | 3.91% | 0.000307 | 0.000326 | 0.000302 | 10,989.00 |
| Apr 17 2024 | 0.000307 | -0.00000900 | -2.85% | 0.000316 | 0.000322 | 0.000304 | 10,721.00 |
| Apr 16 2024 | 0.000316 | 0.00000500 | 1.61% | 0.000311 | 0.000325 | 0.000282 | 10,848.00 |
| Apr 15 2024 | 0.00031 | -0.00000500 | -1.59% | 0.000327 | 0.000355 | 0.000307 | 16,898.00 |
| Apr 14 2024 | 0.000315 | 0.000014 | 4.64% | 0.000304 | 0.000317 | 0.000283 | 13,376.00 |
| Apr 13 2024 | 0.000302 | 0.000014 | 4.86% | 0.000288 | 0.000309 | 0.000251 | 16,582.00 |
| Apr 12 2024 | 0.000288 | -0.000017 | -5.58% | 0.000305 | 0.000317 | 0.000247 | 11,513.00 |
| Apr 11 2024 | 0.000305 | -0.00000800 | -2.56% | 0.000313 | 0.000321 | 0.000294 | 14,448.00 |
| Apr 10 2024 | 0.000313 | -0.000016 | -4.87% | 0.000329 | 0.00033 | 0.000307 | 9,636.00 |
| Apr 09 2024 | 0.000329 | -0.00000700 | -2.08% | 0.000337 | 0.000338 | 0.000324 | 8,420.00 |
| Apr 08 2024 | 0.000336 | -0.00000600 | -1.75% | 0.000339 | 0.0072 | 0.000335 | 22,034.00 |
| Apr 07 2024 | 0.000342 | -0.00000200 | -0.58% | 0.000346 | 0.000349 | 0.000339 | 8,428.00 |
| Apr 06 2024 | 0.000344 | 0.00000008 | 0.02% | 0.000342 | 0.000355 | 0.000339 | 8,853.00 |
| Apr 05 2024 | 0.000344 | -0.00000800 | -2.27% | 0.000355 | 0.000361 | 0.00034 | 8,828.00 |
| Apr 04 2024 | 0.000352 | -0.00000100 | -0.28% | 0.000353 | 0.000358 | 0.00035 | 8,582.00 |
| Apr 03 2024 | 0.000354 | -0.00000700 | -1.94% | 0.00036 | 0.000375 | 0.00035 | 8,535.00 |
| Apr 02 2024 | 0.00036 | -0.00000400 | -1.10% | 0.000364 | 0.000367 | 0.000351 | 8,630.00 |
| Apr 01 2024 | 0.000364 | -0.00000500 | -1.36% | 0.000373 | 0.000383 | 0.000357 | 21,730.00 |
| Mar 31 2024 | 0.000369 | -0.00000500 | -1.34% | 0.000373 | 0.000381 | 0.000356 | 6,583.00 |
| Mar 30 2024 | 0.000373 | -0.000014 | -3.62% | 0.000387 | 0.000396 | 0.000356 | 7,652.00 |
| Mar 29 2024 | 0.000387 | 0.00 | 0.00% | 0.000387 | 0.000392 | 0.000377 | 9,257.00 |
| Mar 28 2024 | 0.000387 | 0.000023 | 6.32% | 0.000365 | 0.00794 | 0.000358 | 11,746.00 |
| Mar 27 2024 | 0.000364 | -0.000014 | -3.70% | 0.000378 | 0.000382 | 0.000363 | 12,981.00 |
| Mar 26 2024 | 0.000378 | 0.000011 | 3.00% | 0.000367 | 0.000385 | 0.00036 | 11,911.00 |
| Mar 25 2024 | 0.000367 | -0.00000300 | -0.81% | 0.000371 | 0.00038 | 0.000363 | 28,319.00 |
| Mar 24 2024 | 0.00037 | -0.00000900 | -2.38% | 0.000379 | 0.000416 | 0.000369 | 11,904.00 |
| Mar 23 2024 | 0.000379 | 0.000037 | 10.83% | 0.000342 | 0.000398 | 0.000342 | 12,627.00 |
| Mar 22 2024 | 0.000342 | -0.00000700 | -2.01% | 0.000349 | 0.000354 | 0.00034 | 13,336.00 |
| Mar 21 2024 | 0.000349 | -0.00000300 | -0.85% | 0.000352 | 0.000361 | 0.000339 | 12,959.00 |
| Mar 20 2024 | 0.000352 | 0.00000600 | 1.73% | 0.000344 | 0.000458 | 0.000338 | 16,543.00 |
| Mar 19 2024 | 0.000346 | 0.00000600 | 1.77% | 0.00034 | 0.000358 | 0.000312 | 14,213.00 |
| Mar 18 2024 | 0.00034 | -0.000022 | -6.08% | 0.000363 | 0.000365 | 0.000336 | 25,266.00 |
| Mar 17 2024 | 0.000362 | 0.000018 | 5.24% | 0.000343 | 0.000368 | 0.00034 | 13,169.00 |
| Mar 16 2024 | 0.000343 | -0.00000500 | -1.43% | 0.000348 | 0.000368 | 0.000331 | 11,972.00 |
| Mar 15 2024 | 0.000349 | -0.00000100 | -0.29% | 0.000348 | 0.00035 | 0.00033 | 18,709.00 |
| Mar 14 2024 | 0.00035 | -0.00000400 | -1.13% | 0.000357 | 0.00037 | 0.00034 | 13,345.00 |
| Mar 13 2024 | 0.000354 | 0.00000100 | 0.28% | 0.000353 | 0.007227 | 0.000335 | 12,874.00 |
| Mar 12 2024 | 0.000352 | 0.00000400 | 1.15% | 0.000349 | 0.000356 | 0.000331 | 14,314.00 |
| Mar 11 2024 | 0.000349 | -0.00002 | -5.42% | 0.000368 | 0.00037 | 0.000334 | 18,845.00 |
| Mar 10 2024 | 0.000369 | -0.00000400 | -1.07% | 0.000373 | 0.000377 | 0.00036 | 13,640.00 |
| Mar 09 2024 | 0.000373 | -0.000012 | -3.12% | 0.000385 | 0.000399 | 0.000363 | 13,113.00 |
| Mar 08 2024 | 0.000385 | -0.00000700 | -1.79% | 0.000392 | 0.0004 | 0.000372 | 12,200.00 |
| Mar 07 2024 | 0.000392 | 0.000025 | 6.81% | 0.000367 | 0.000411 | 0.000358 | 13,082.00 |
| Mar 06 2024 | 0.000367 | -0.000055 | -13.03% | 0.000422 | 0.000481 | 0.000353 | 13,141.00 |
| Mar 05 2024 | 0.000422 | 0.000048 | 12.83% | 0.000374 | 0.000424 | 0.000338 | 13,645.00 |
| Mar 04 2024 | 0.000374 | -0.000041 | -9.88% | 0.000411 | 0.000435 | 0.000372 | 20,027.00 |
| Mar 03 2024 | 0.000415 | -0.000014 | -3.27% | 0.000429 | 0.000446 | 0.000403 | 11,826.00 |
| Mar 02 2024 | 0.000429 | 0.00002 | 4.90% | 0.000418 | 0.000437 | 0.000397 | 11,682.00 |
| Mar 01 2024 | 0.000409 | 0.000037 | 9.95% | 0.000372 | 0.000422 | 0.000369 | 12,889.00 |
| Feb 29 2024 | 0.000372 | -0.00000900 | -2.36% | 0.000381 | 0.00039 | 0.000356 | 13,041.00 |
| Feb 28 2024 | 0.000381 | 0.00000600 | 1.60% | 0.000375 | 0.000435 | 0.000355 | 15,643.00 |
| Feb 27 2024 | 0.000375 | 0.000034 | 9.98% | 0.000341 | 0.002558 | 0.00032 | 16,537.00 |
| Feb 26 2024 | 0.000341 | 0.000013 | 3.97% | 0.000328 | 0.000351 | 0.000327 | 25,595.00 |
| Feb 25 2024 | 0.000328 | -0.00000400 | -1.21% | 0.000332 | 0.000353 | 0.00032 | 15,538.00 |
| Feb 24 2024 | 0.000332 | 0.00000200 | 0.61% | 0.000329 | 0.000339 | 0.000253 | 15,916.00 |
