Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USTTTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000600 | -0.00000084 | -12.28% | 0.00000667 | 0.00000745 | 0.00000593 | 1.00 |
| Jun 06 2024 | 0.00000684 | 0.00000076 | 12.50% | 0.00000608 | 0.00000684 | 0.00000498 | 3.00 |
| Jun 05 2024 | 0.00000608 | 0.00000002 | 0.33% | 0.00000664 | 0.00000690 | 0.00000543 | 18.00 |
| Jun 04 2024 | 0.00000606 | -0.00000002 | -0.33% | 0.00000598 | 0.00000637 | 0.00000452 | 1.00 |
| Jun 03 2024 | 0.00000608 | -0.00000014 | -2.25% | 0.00000621 | 0.00000621 | 0.00000588 | 0.00 |
| Jun 02 2024 | 0.00000622 | -0.00000020 | -3.12% | 0.00000642 | 0.00000656 | 0.00000598 | 0.00 |
| Jun 01 2024 | 0.00000642 | -0.00000013 | -1.98% | 0.00000644 | 0.00000654 | 0.00000629 | 0.00 |
| May 31 2024 | 0.00000655 | -0.00000002 | -0.30% | 0.00000657 | 0.00000677 | 0.00000635 | 0.00 |
| May 30 2024 | 0.00000657 | 0.00000043 | 7.00% | 0.00000614 | 0.00000694 | 0.00000504 | 1.00 |
| May 29 2024 | 0.00000614 | 0.00000022 | 3.72% | 0.00000558 | 0.00000614 | 0.00000558 | 0.00 |
| May 28 2024 | 0.00000592 | 0.00000017 | 2.96% | 0.00000560 | 0.00000592 | 0.00000549 | 0.00 |
| May 27 2024 | 0.00000575 | 0.00 | 0.00% | 0.00000560 | 0.00000560 | 0.00000560 | 17.00 |
| May 26 2024 | 0.00000575 | -0.00000052 | -8.29% | 0.00000627 | 0.00000627 | 0.00000560 | 0.00 |
| May 25 2024 | 0.00000627 | 0.00000046 | 7.92% | 0.00000596 | 0.00000630 | 0.00000568 | 0.00 |
| May 24 2024 | 0.00000581 | -0.00000021 | -3.49% | 0.00000602 | 0.00000604 | 0.00000552 | 0.00 |
| May 23 2024 | 0.00000602 | -0.00000046 | -7.10% | 0.00000648 | 0.00000648 | 0.00000602 | 0.00 |
| May 22 2024 | 0.00000648 | 0.00000055 | 9.27% | 0.00000590 | 0.00000651 | 0.00000573 | 1.00 |
| May 21 2024 | 0.00000593 | -0.00000074 | -11.09% | 0.00000637 | 0.00000721 | 0.00000582 | 1.00 |
| May 20 2024 | 0.00000667 | -0.00000036 | -5.12% | 0.00000693 | 0.00000693 | 0.00000637 | 18.00 |
| May 19 2024 | 0.00000703 | 0.00 | 0.00% | 0.00000703 | 0.00000717 | 0.00000690 | 0.00 |
| May 18 2024 | 0.00000703 | -0.00000017 | -2.36% | 0.00000720 | 0.00000730 | 0.00000683 | 0.00 |
| May 17 2024 | 0.00000720 | -0.00000019 | -2.57% | 0.00000739 | 0.00000760 | 0.00000707 | 0.00 |
| May 16 2024 | 0.00000739 | 0.00000010 | 1.37% | 0.00000729 | 0.00000780 | 0.00000705 | 0.00 |
| May 15 2024 | 0.00000729 | 0.00000012 | 1.67% | 0.00000717 | 0.00000763 | 0.00000576 | 0.00 |
| May 14 2024 | 0.00000717 | -0.00000089 | -11.04% | 0.00000806 | 0.00000806 | 0.00000690 | 1.00 |
| May 13 2024 | 0.00000806 | 0.00000029 | 3.73% | 0.00000789 | 0.00000806 | 0.00000758 | 17.00 |
| May 12 2024 | 0.00000777 | -0.00000037 | -4.55% | 0.00000814 | 0.00000834 | 0.00000733 | 0.00 |
| May 11 2024 | 0.00000814 | 0.00000057 | 7.53% | 0.00000757 | 0.00000877 | 0.00000741 | 1.00 |
| May 10 2024 | 0.00000757 | 0.00000018 | 2.44% | 0.00000736 | 0.00000758 | 0.00000700 | 1.00 |
| May 09 2024 | 0.00000739 | 0.00000038 | 5.42% | 0.00000701 | 0.00000768 | 0.00000697 | 0.00 |
| May 08 2024 | 0.00000701 | 0.00000035 | 5.26% | 0.00000697 | 0.00000751 | 0.00000689 | 0.00 |
| May 07 2024 | 0.00000666 | -0.00000060 | -8.26% | 0.00000726 | 0.00000726 | 0.00000659 | 0.00 |
| May 06 2024 | 0.00000726 | 0.00000024 | 3.42% | 0.00000705 | 0.00000835 | 0.00000674 | 18.00 |
| May 05 2024 | 0.00000702 | 0.00000059 | 9.18% | 0.00000643 | 0.00000722 | 0.00000592 | 1.00 |
| May 04 2024 | 0.00000643 | 0.00000005 | 0.78% | 0.00000638 | 0.00000664 | 0.00000636 | 0.00 |
| May 03 2024 | 0.00000638 | -0.00000027 | -4.06% | 0.00000665 | 0.00000666 | 0.00000617 | 0.00 |
| May 02 2024 | 0.00000665 | 0.00000072 | 12.14% | 0.00000606 | 0.00000670 | 0.00000575 | 1.00 |
| May 01 2024 | 0.00000593 | 0.00000014 | 2.42% | 0.00000568 | 0.00000596 | 0.00000274 | 3.00 |
| Apr 30 2024 | 0.00000579 | 0.00000017 | 3.02% | 0.00000585 | 0.00000616 | 0.00000560 | 0.00 |
| Apr 29 2024 | 0.00000562 | -0.00000024 | -4.10% | 0.00000582 | 0.00000599 | 0.00000547 | 17.00 |
| Apr 28 2024 | 0.00000586 | -0.00000006 | -1.01% | 0.00000592 | 0.00000745 | 0.00000520 | 0.00 |
| Apr 27 2024 | 0.00000592 | -0.00000005 | -0.84% | 0.00000597 | 0.00000615 | 0.00000564 | 0.00 |
| Apr 26 2024 | 0.00000597 | 0.00000010 | 1.70% | 0.00000590 | 0.00000749 | 0.00000572 | 1.00 |
| Apr 25 2024 | 0.00000587 | -0.00000013 | -2.17% | 0.00000600 | 0.00000600 | 0.00000587 | 0.00 |
| Apr 24 2024 | 0.00000600 | -0.00000008 | -1.32% | 0.00000601 | 0.00000611 | 0.00000584 | 0.00 |
| Apr 23 2024 | 0.00000608 | -0.00000015 | -2.41% | 0.00000623 | 0.00000641 | 0.00000592 | 0.00 |
| Apr 22 2024 | 0.00000623 | -0.00000005 | -0.80% | 0.00000619 | 0.00000623 | 0.00000550 | 18.00 |
| Apr 21 2024 | 0.00000628 | -0.00000041 | -6.13% | 0.00000669 | 0.00000670 | 0.00000603 | 0.00 |
| Apr 20 2024 | 0.00000669 | 0.00000100 | 17.99% | 0.00000556 | 0.00000691 | 0.00000544 | 1.00 |
| Apr 19 2024 | 0.00000556 | -0.00000011 | -1.94% | 0.00000567 | 0.00000575 | 0.00000545 | 0.00 |
| Apr 18 2024 | 0.00000567 | -0.00000008 | -1.39% | 0.00000575 | 0.00000577 | 0.00000544 | 0.00 |
| Apr 17 2024 | 0.00000575 | 0.00000011 | 1.95% | 0.00000564 | 0.00000575 | 0.00000564 | 0.00 |
| Apr 16 2024 | 0.00000564 | 0.00000017 | 3.11% | 0.00000547 | 0.00000564 | 0.00000540 | 0.00 |
| Apr 15 2024 | 0.00000547 | -0.00000025 | -4.37% | 0.00000561 | 0.00000561 | 0.00000547 | 17.00 |
| Apr 14 2024 | 0.00000572 | -0.00000036 | -5.92% | 0.00000569 | 0.00000776 | 0.00000462 | 2.00 |
| Apr 13 2024 | 0.00000608 | -0.00000048 | -7.32% | 0.00000613 | 0.00000642 | 0.00000608 | 0.00 |
| Apr 12 2024 | 0.00000656 | -0.00000029 | -4.23% | 0.00000710 | 0.00000710 | 0.00000597 | 1.00 |
| Apr 11 2024 | 0.00000685 | -0.00000009 | -1.30% | 0.00000694 | 0.00000710 | 0.00000650 | 0.00 |
| Apr 10 2024 | 0.00000694 | -0.00000007 | -1.00% | 0.00000701 | 0.00000701 | 0.00000647 | 0.00 |
| Apr 09 2024 | 0.00000701 | 0.00000014 | 2.04% | 0.00000701 | 0.00000726 | 0.00000683 | 0.00 |
| Apr 08 2024 | 0.00000687 | -0.00000078 | -10.20% | 0.00000788 | 0.00000789 | 0.00000687 | 18.00 |
| Apr 07 2024 | 0.00000765 | -0.00000001 | -0.13% | 0.00000766 | 0.00000823 | 0.00000747 | 1.00 |
| Apr 06 2024 | 0.00000766 | 0.00000003 | 0.39% | 0.00000749 | 0.00000939 | 0.00000723 | 1.00 |
| Apr 05 2024 | 0.00000763 | 0.00000021 | 2.83% | 0.00000742 | 0.00000863 | 0.00000729 | 0.00 |
| Apr 04 2024 | 0.00000742 | 0.00000020 | 2.77% | 0.00000722 | 0.00000753 | 0.00000722 | 0.00 |
| Apr 03 2024 | 0.00000722 | -0.00000050 | -6.48% | 0.00000772 | 0.00000772 | 0.00000665 | 0.00 |
| Apr 02 2024 | 0.00000772 | 0.00000027 | 3.62% | 0.00000764 | 0.00000772 | 0.00000743 | 0.00 |
| Apr 01 2024 | 0.00000745 | 0.00000017 | 2.34% | 0.00000772 | 0.00000828 | 0.00000745 | 17.00 |
| Mar 31 2024 | 0.00000728 | -0.00000052 | -6.67% | 0.00000780 | 0.00000780 | 0.00000701 | 0.00 |
| Mar 30 2024 | 0.00000780 | 0.00000071 | 10.01% | 0.00000709 | 0.00000787 | 0.00000709 | 1.00 |
| Mar 29 2024 | 0.00000709 | -0.00000100 | -12.30% | 0.00000813 | 0.00000813 | 0.00000696 | 1.00 |
| Mar 28 2024 | 0.00000813 | 0.00000009 | 1.12% | 0.00000804 | 0.00000964 | 0.00000650 | 2.00 |
| Mar 27 2024 | 0.00000804 | -0.00000011 | -1.35% | 0.00000815 | 0.00000815 | 0.00000804 | 0.00 |
| Mar 26 2024 | 0.00000815 | -0.00000008 | -0.97% | 0.00000823 | 0.00000851 | 0.00000203 | 1.00 |
| Mar 25 2024 | 0.00000823 | -0.00000020 | -2.37% | 0.00000851 | 0.00001 | 0.00000772 | 18.00 |
| Mar 24 2024 | 0.00000843 | -0.00000026 | -2.99% | 0.00000818 | 0.00000882 | 0.00000772 | 1.00 |
| Mar 23 2024 | 0.00000869 | 0.00000019 | 2.24% | 0.00000850 | 0.00000926 | 0.00000850 | 0.00 |
| Mar 22 2024 | 0.00000850 | 0.00000064 | 8.14% | 0.00000786 | 0.00000850 | 0.00000786 | 0.00 |
| Mar 21 2024 | 0.00000786 | 0.00000055 | 7.52% | 0.00000731 | 0.00000808 | 0.00000719 | 2.00 |
| Mar 20 2024 | 0.00000731 | -0.00000066 | -8.28% | 0.00000797 | 0.00000797 | 0.00000731 | 0.00 |
| Mar 19 2024 | 0.00000797 | 0.00000023 | 2.97% | 0.00000774 | 0.00000801 | 0.00000746 | 0.00 |
| Mar 18 2024 | 0.00000774 | -0.00000065 | -7.75% | 0.00000774 | 0.00000774 | 0.00000774 | 17.00 |
| Mar 17 2024 | 0.00000839 | 0.00000048 | 6.07% | 0.00000791 | 0.00000839 | 0.00000791 | 0.00 |
| Mar 16 2024 | 0.00000791 | -0.00000015 | -1.86% | 0.00000806 | 0.00000806 | 0.00000784 | 0.00 |
| Mar 15 2024 | 0.00000806 | -0.00000039 | -4.62% | 0.00000856 | 0.00000861 | 0.00000677 | 19.00 |
| Mar 14 2024 | 0.00000845 | 0.00 | 0.00% | 0.00000855 | 0.00000856 | 0.00000810 | 1.00 |
| Mar 13 2024 | 0.00000845 | -0.00000012 | -1.40% | 0.00000857 | 0.00000872 | 0.00000727 | 1.00 |
| Mar 12 2024 | 0.00000857 | 0.00000070 | 8.89% | 0.00000787 | 0.00000888 | 0.00000787 | 1.00 |
| Mar 11 2024 | 0.00000787 | -0.00000049 | -5.86% | 0.00000881 | 0.00000892 | 0.00000787 | 18.00 |
| Mar 10 2024 | 0.00000836 | 0.00 | 0.00% | 0.00000836 | 0.00000875 | 0.00000819 | 1.00 |
| Mar 09 2024 | 0.00000836 | -0.00000030 | -3.46% | 0.00000866 | 0.00000949 | 0.00000831 | 1.00 |
