MULTIETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.000196 | -0.00000500 | -2.49% | 0.0002 | 0.000203 | 0.000192 | 6,437.00 |
May 27 2024 | 0.000201 | -0.00000500 | -2.43% | 0.000203 | 0.000208 | 0.000195 | 7,032.00 |
May 26 2024 | 0.000206 | -0.00000040 | -0.19% | 0.000207 | 0.000211 | 0.000199 | 4,996.00 |
May 25 2024 | 0.000206 | -0.00000800 | -3.73% | 0.000215 | 0.000216 | 0.000202 | 4,611.00 |
May 24 2024 | 0.000214 | 0.00000900 | 4.38% | 0.000205 | 0.000216 | 0.000202 | 3,693.00 |
May 23 2024 | 0.000205 | -0.000017 | -7.65% | 0.000223 | 0.000223 | 0.000197 | 5,774.00 |
May 22 2024 | 0.000222 | 0.00001 | 4.71% | 0.000212 | 0.000362 | 0.000202 | 7,160.00 |
May 21 2024 | 0.000213 | -0.00000040 | -0.19% | 0.000209 | 0.000291 | 0.000202 | 5,451.00 |
May 20 2024 | 0.000213 | -0.000021 | -8.98% | 0.000236 | 0.000237 | 0.000213 | 2,654.00 |
May 19 2024 | 0.000234 | -0.00000400 | -1.68% | 0.000238 | 0.000244 | 0.000224 | 4,420.00 |
May 18 2024 | 0.000238 | 0.00000080 | 0.34% | 0.000235 | 0.000243 | 0.000227 | 2,197.00 |
May 17 2024 | 0.000237 | 0.00000900 | 3.94% | 0.000224 | 0.000293 | 0.00022 | 1,579.00 |
May 16 2024 | 0.000228 | -0.00000030 | -0.13% | 0.000227 | 0.000229 | 0.000179 | 4,590.00 |
May 15 2024 | 0.000229 | 0.00000300 | 1.33% | 0.000227 | 0.000235 | 0.000216 | 720.00 |
May 14 2024 | 0.000226 | -0.00000600 | -2.58% | 0.000222 | 0.000237 | 0.000217 | 5,387.00 |
May 13 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000241 | 0.000243 | 0.000217 | 3,285.00 |
May 12 2024 | 0.000234 | 0.00000100 | 0.43% | 0.000234 | 0.000237 | 0.000227 | 590.00 |
May 11 2024 | 0.000233 | 0.00000200 | 0.87% | 0.000227 | 0.000248 | 0.000216 | 3,095.00 |
May 10 2024 | 0.000231 | 0.00000600 | 2.67% | 0.000223 | 0.000247 | 0.000222 | 4,398.00 |
May 09 2024 | 0.000225 | -0.000011 | -4.68% | 0.000231 | 0.000239 | 0.000221 | 1,306.00 |
May 08 2024 | 0.000235 | 0.00001 | 4.44% | 0.00022 | 0.000241 | 0.000218 | 1,175.00 |
May 07 2024 | 0.000225 | -0.00000500 | -2.17% | 0.000231 | 0.000235 | 0.000213 | 7,361.00 |
May 06 2024 | 0.000231 | -0.00000200 | -0.86% | 0.000229 | 0.000233 | 0.000222 | 4,879.00 |
May 05 2024 | 0.000233 | -0.00000200 | -0.85% | 0.00023 | 0.000234 | 0.00022 | 1,219.00 |
May 04 2024 | 0.000235 | 0.00000300 | 1.29% | 0.000232 | 0.000236 | 0.000227 | 3,980.00 |
May 03 2024 | 0.000232 | -0.00000100 | -0.43% | 0.000234 | 0.000247 | 0.000227 | 1,904.00 |
May 02 2024 | 0.000233 | -0.00000080 | -0.34% | 0.000236 | 0.000238 | 0.00023 | 4,624.00 |
May 01 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000232 | 0.000241 | 0.000229 | 3,083.00 |
Apr 30 2024 | 0.000231 | 0.00000800 | 3.58% | 0.000226 | 0.000237 | 0.000226 | 3,814.00 |
Apr 29 2024 | 0.000223 | -0.00000700 | -3.04% | 0.00023 | 0.000236 | 0.000222 | 4,036.00 |
Apr 28 2024 | 0.00023 | 0.00000600 | 2.68% | 0.000221 | 0.000231 | 0.00022 | 2,692.00 |
Apr 27 2024 | 0.000224 | -0.00000600 | -2.61% | 0.000229 | 0.000239 | 0.000222 | 3,767.00 |
Apr 26 2024 | 0.00023 | -0.00000800 | -3.37% | 0.000237 | 0.000241 | 0.00023 | 1,344.00 |
Apr 25 2024 | 0.000238 | -0.00000600 | -2.46% | 0.000238 | 0.000242 | 0.000229 | 1,614.00 |
Apr 24 2024 | 0.000244 | 0.00000500 | 2.10% | 0.000238 | 0.000244 | 0.000231 | 2,265.00 |
Apr 23 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000236 | 0.000244 | 0.000232 | 4,422.00 |
Apr 22 2024 | 0.000233 | -0.000015 | -6.07% | 0.000245 | 0.000247 | 0.00022 | 2,179.00 |
Apr 21 2024 | 0.000247 | 0.00000600 | 2.49% | 0.000243 | 0.000248 | 0.000235 | 3,835.00 |
Apr 20 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000244 | 0.000249 | 0.000237 | 3,560.00 |
Apr 19 2024 | 0.000246 | 0.00000300 | 1.24% | 0.000249 | 0.000252 | 0.000234 | 2,724.00 |
Apr 18 2024 | 0.000243 | -0.00000800 | -3.19% | 0.000251 | 0.000252 | 0.000235 | 4,866.00 |
Apr 17 2024 | 0.000251 | 0.000015 | 6.37% | 0.000247 | 0.000254 | 0.000244 | 1,874.00 |
Apr 16 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000243 | 0.000247 | 0.000235 | 2,894.00 |
Apr 15 2024 | 0.000241 | -0.00000500 | -2.03% | 0.000248 | 0.000255 | 0.000239 | 2,322.00 |
Apr 14 2024 | 0.000246 | -0.00000900 | -3.53% | 0.000253 | 0.000256 | 0.000237 | 547.00 |
Apr 13 2024 | 0.000255 | -0.00000300 | -1.16% | 0.000251 | 0.000263 | 0.000235 | 1,026.00 |
Apr 12 2024 | 0.000258 | 0.000019 | 7.93% | 0.000244 | 0.000265 | 0.000236 | 845.00 |
Apr 11 2024 | 0.00024 | -0.00000900 | -3.62% | 0.000244 | 0.000244 | 0.000238 | 1,286.00 |
Apr 10 2024 | 0.000249 | -0.00000600 | -2.35% | 0.000252 | 0.000258 | 0.000213 | 1,343.00 |
Apr 09 2024 | 0.000255 | 0.000014 | 5.81% | 0.000244 | 0.000293 | 0.000235 | 3,483.00 |
Apr 08 2024 | 0.000241 | -0.000017 | -6.60% | 0.000258 | 0.000258 | 0.000235 | 4,257.00 |
Apr 07 2024 | 0.000257 | 0.00000400 | 1.58% | 0.000257 | 0.000258 | 0.00025 | 3,188.00 |
Apr 06 2024 | 0.000254 | -0.00000900 | -3.43% | 0.000262 | 0.000267 | 0.000253 | 5,509.00 |
Apr 05 2024 | 0.000263 | 0.00000200 | 0.77% | 0.000265 | 0.000269 | 0.000255 | 1,209.00 |
Apr 04 2024 | 0.000261 | 0.00000200 | 0.77% | 0.000258 | 0.000264 | 0.000251 | 548.00 |
Apr 03 2024 | 0.000258 | 0.00000500 | 1.98% | 0.000261 | 0.000262 | 0.000253 | 915.00 |
Apr 02 2024 | 0.000253 | -0.00000100 | -0.39% | 0.000254 | 0.00027 | 0.00025 | 1,832.00 |
Apr 01 2024 | 0.000255 | -0.000011 | -4.14% | 0.000268 | 0.000268 | 0.000247 | 3,975.00 |
Mar 31 2024 | 0.000266 | -0.00000600 | -2.21% | 0.000278 | 0.000278 | 0.000265 | 1,069.00 |
Mar 30 2024 | 0.000272 | -0.00000200 | -0.73% | 0.000275 | 0.000275 | 0.00027 | 912.00 |
Mar 29 2024 | 0.000274 | 0.00001 | 3.79% | 0.000266 | 0.00028 | 0.00026 | 5,493.00 |
Mar 28 2024 | 0.000264 | -0.00001 | -3.65% | 0.000276 | 0.00028 | 0.000259 | 8,356.00 |
Mar 27 2024 | 0.000274 | 0.00000800 | 3.01% | 0.000265 | 0.00029 | 0.000257 | 9,248.00 |
Mar 26 2024 | 0.000266 | 0.000014 | 5.56% | 0.000253 | 0.000274 | 0.000245 | 7,484.00 |
Mar 25 2024 | 0.000252 | -0.00000070 | -0.28% | 0.000253 | 0.000261 | 0.000245 | 7,903.00 |
Mar 24 2024 | 0.000252 | -0.00000300 | -1.18% | 0.000256 | 0.000272 | 0.000247 | 11,044.00 |
Mar 23 2024 | 0.000255 | 0.00000400 | 1.59% | 0.000249 | 0.000264 | 0.000241 | 8,782.00 |
Mar 22 2024 | 0.000251 | 0.00000700 | 2.87% | 0.000242 | 0.000255 | 0.000235 | 11,614.00 |
Mar 21 2024 | 0.000244 | -0.00000070 | -0.29% | 0.000249 | 0.000257 | 0.000238 | 7,840.00 |
Mar 20 2024 | 0.000244 | -0.000026 | -9.62% | 0.000268 | 0.000278 | 0.000244 | 8,568.00 |
Mar 19 2024 | 0.00027 | 0.00000900 | 3.45% | 0.000267 | 0.000278 | 0.000243 | 8,079.00 |
Mar 18 2024 | 0.000261 | -0.00000900 | -3.33% | 0.000276 | 0.000286 | 0.000242 | 11,437.00 |
Mar 17 2024 | 0.00027 | 0.00000600 | 2.27% | 0.000264 | 0.000275 | 0.000251 | 11,749.00 |
Mar 16 2024 | 0.000264 | -0.000024 | -8.34% | 0.000282 | 0.000295 | 0.00026 | 12,308.00 |
Mar 15 2024 | 0.000288 | 0.00000400 | 1.41% | 0.00028 | 0.0003 | 0.000278 | 10,783.00 |
Mar 14 2024 | 0.000284 | 0.00000800 | 2.90% | 0.000277 | 0.000296 | 0.000271 | 11,458.00 |
Mar 13 2024 | 0.000276 | -0.00000700 | -2.48% | 0.000282 | 0.000313 | 0.000271 | 9,448.00 |
Mar 12 2024 | 0.000283 | 0.00000700 | 2.54% | 0.000276 | 0.00029 | 0.000273 | 8,994.00 |
Mar 11 2024 | 0.000276 | 0.00000400 | 1.47% | 0.000271 | 0.000284 | 0.000262 | 10,825.00 |
Mar 10 2024 | 0.000271 | -0.000012 | -4.24% | 0.000283 | 0.000286 | 0.000268 | 10,947.00 |
Mar 09 2024 | 0.000283 | 0.00000800 | 2.91% | 0.000276 | 0.000285 | 0.000265 | 10,464.00 |
Mar 08 2024 | 0.000275 | -0.000019 | -6.46% | 0.00029 | 0.000293 | 0.000261 | 8,701.00 |
Mar 07 2024 | 0.000294 | 0.00001 | 3.53% | 0.000289 | 0.000313 | 0.00028 | 6,761.00 |
Mar 06 2024 | 0.000284 | 0.00000030 | 0.11% | 0.00028 | 0.000289 | 0.000262 | 10,363.00 |
Mar 05 2024 | 0.000283 | -0.00000030 | -0.11% | 0.000285 | 0.00029 | 0.000265 | 11,333.00 |
Mar 04 2024 | 0.000284 | -0.000025 | -8.09% | 0.000309 | 0.000315 | 0.000279 | 9,554.00 |
Mar 03 2024 | 0.000309 | -0.00000600 | -1.91% | 0.000315 | 0.000331 | 0.0003 | 9,635.00 |
Mar 02 2024 | 0.000315 | 0.00000600 | 1.94% | 0.000308 | 0.000321 | 0.000279 | 10,664.00 |
Mar 01 2024 | 0.000309 | 0.000037 | 13.63% | 0.000271 | 0.00031 | 0.000259 | 14,283.00 |
Feb 29 2024 | 0.000272 | 0.00000700 | 2.65% | 0.000265 | 0.000353 | 0.000251 | 13,124.00 |