Register to chat with like-minded investors on our interactive forums.
PAYETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 0.00000222 | -0.00000016 | -6.72% | 0.00000256 | 0.00000257 | 0.00000222 | 665,641.00 |
| Jul 14 2024 | 0.00000238 | -0.00000026 | -9.85% | 0.00000237 | 0.00000238 | 0.00000237 | 2,009.00 |
| Jul 13 2024 | 0.00000264 | 0.00000042 | 18.92% | 0.00000227 | 0.00000264 | 0.00000224 | 5,171.00 |
| Jul 12 2024 | 0.00000222 | 0.00 | 0.00% | 0.00000218 | 0.00000222 | 0.00000215 | 433,283.00 |
| Jul 11 2024 | 0.00000222 | 0.00000001 | 0.45% | 0.00000221 | 0.00000222 | 0.00000221 | 3,546.00 |
| Jul 10 2024 | 0.00000221 | 0.00 | 0.00% | 0.00000221 | 0.00000221 | 0.00000221 | 4,426.00 |
| Jul 09 2024 | 0.00000221 | 0.00000003 | 1.38% | 0.00000221 | 0.00000221 | 0.00000221 | 4,313.00 |
| Jul 08 2024 | 0.00000218 | 0.00000032 | 17.20% | 0.00000189 | 0.00000218 | 0.00000175 | 24,603.00 |
| Jul 07 2024 | 0.00000186 | -0.00000017 | -8.37% | 0.00000206 | 0.00000211 | 0.00000184 | 48,072.00 |
| Jul 06 2024 | 0.00000203 | 0.00000020 | 10.93% | 0.00000178 | 0.00000222 | 0.00000178 | 90,711.00 |
| Jul 05 2024 | 0.00000183 | 0.00000004 | 2.23% | 0.00000183 | 0.00000183 | 0.00000183 | 2,589.00 |
| Jul 04 2024 | 0.00000179 | 0.00000015 | 9.15% | 0.00000179 | 0.00000179 | 0.00000179 | 3,704.00 |
| Jul 03 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000164 | 0.00000164 | 0.00000164 | 0.00 |
| Jul 02 2024 | 0.00000164 | -0.00000014 | -7.87% | 0.00000169 | 0.00000169 | 0.00000163 | 309,249.00 |
| Jul 01 2024 | 0.00000178 | -0.00000021 | -10.55% | 0.00000178 | 0.00000178 | 0.00000178 | 1,608.00 |
| Jun 30 2024 | 0.00000199 | 0.00 | 0.00% | 0.00000199 | 0.00000199 | 0.00000199 | 0.00 |
| Jun 29 2024 | 0.00000199 | 0.00000042 | 26.75% | 0.00000170 | 0.00000199 | 0.00000170 | 2,742.00 |
| Jun 28 2024 | 0.00000157 | 0.00 | 0.00% | 0.00000157 | 0.00000157 | 0.00000157 | 0.00 |
| Jun 27 2024 | 0.00000157 | -0.00000012 | -7.10% | 0.00000168 | 0.00000169 | 0.00000157 | 76,080.00 |
| Jun 26 2024 | 0.00000169 | -0.00000026 | -13.33% | 0.00000172 | 0.00000172 | 0.00000169 | 12,992.00 |
| Jun 25 2024 | 0.00000195 | 0.00000020 | 11.43% | 0.00000175 | 0.00000195 | 0.00000175 | 26,348.00 |
| Jun 24 2024 | 0.00000175 | -0.00000016 | -8.38% | 0.00000199 | 0.00000200 | 0.00000174 | 290,122.00 |
| Jun 23 2024 | 0.00000191 | -0.00000021 | -9.91% | 0.00000206 | 0.00000222 | 0.00000190 | 53,738.00 |
| Jun 22 2024 | 0.00000212 | -0.00000010 | -4.50% | 0.00000221 | 0.00000222 | 0.00000209 | 796,801.00 |
| Jun 21 2024 | 0.00000222 | 0.00000002 | 0.91% | 0.00000220 | 0.00000222 | 0.00000216 | 1,399,317.00 |
| Jun 20 2024 | 0.00000220 | 0.00 | 0.00% | 0.00000220 | 0.00000222 | 0.00000213 | 1,333,231.00 |
| Jun 19 2024 | 0.00000220 | 0.00000008 | 3.77% | 0.00000210 | 0.00000220 | 0.00000202 | 1,325,570.00 |
| Jun 18 2024 | 0.00000212 | -0.00000007 | -3.20% | 0.00000219 | 0.00000221 | 0.00000206 | 1,289,133.00 |
| Jun 17 2024 | 0.00000219 | 0.00000001 | 0.46% | 0.00000219 | 0.00000222 | 0.00000206 | 1,436,653.00 |
| Jun 16 2024 | 0.00000218 | -0.00000012 | -5.22% | 0.00000219 | 0.00000222 | 0.00000216 | 892,487.00 |
| Jun 15 2024 | 0.00000230 | 0.00000029 | 14.43% | 0.00000203 | 0.00000255 | 0.00000200 | 1,148,238.00 |
| Jun 14 2024 | 0.00000201 | -0.00000022 | -9.87% | 0.00000223 | 0.00000224 | 0.00000200 | 1,338,821.00 |
| Jun 13 2024 | 0.00000223 | 0.00000007 | 3.24% | 0.00000224 | 0.00000230 | 0.00000220 | 1,272,151.00 |
| Jun 12 2024 | 0.00000216 | -0.00000004 | -1.82% | 0.00000219 | 0.00000239 | 0.00000214 | 1,371,951.00 |
| Jun 11 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000216 | 0.00000225 | 0.00000216 | 1,142,391.00 |
| Jun 10 2024 | 0.00000216 | -0.00000001 | -0.46% | 0.00000217 | 0.00000227 | 0.00000215 | 1,187,988.00 |
| Jun 09 2024 | 0.00000217 | 0.00000001 | 0.46% | 0.00000217 | 0.00000219 | 0.00000216 | 1,316,784.00 |
| Jun 08 2024 | 0.00000216 | 0.00000003 | 1.41% | 0.00000213 | 0.00000228 | 0.00000213 | 1,206,779.00 |
| Jun 07 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000209 | 0.00000244 | 0.00000209 | 1,142,068.00 |
| Jun 06 2024 | 0.00000209 | 0.00000002 | 0.97% | 0.00000207 | 0.00000211 | 0.00000206 | 1,209,757.00 |
| Jun 05 2024 | 0.00000207 | 0.00000002 | 0.98% | 0.00000205 | 0.00000208 | 0.00000203 | 1,147,997.00 |
| Jun 04 2024 | 0.00000205 | -0.00000003 | -1.44% | 0.00000208 | 0.00000209 | 0.00000202 | 700,081.00 |
| Jun 03 2024 | 0.00000208 | 0.00000006 | 2.97% | 0.00000202 | 0.00000211 | 0.00000199 | 1,266,601.00 |
| Jun 02 2024 | 0.00000202 | 0.00 | 0.00% | 0.00000202 | 0.00000204 | 0.00000199 | 1,211,679.00 |
| Jun 01 2024 | 0.00000202 | -0.00000008 | -3.81% | 0.00000209 | 0.00000210 | 0.00000202 | 1,244,118.00 |
| May 31 2024 | 0.00000210 | -0.00000008 | -3.67% | 0.00000218 | 0.00000218 | 0.00000205 | 1,259,189.00 |
| May 30 2024 | 0.00000218 | -0.00000001 | -0.46% | 0.00000219 | 0.00000220 | 0.00000206 | 1,215,169.00 |
| May 29 2024 | 0.00000219 | -0.00000016 | -6.81% | 0.00000227 | 0.00000227 | 0.00000218 | 21,732.00 |
| May 28 2024 | 0.00000235 | 0.00000013 | 5.86% | 0.00000240 | 0.00000240 | 0.00000235 | 1,266.00 |
| May 27 2024 | 0.00000222 | -0.00000005 | -2.20% | 0.00000214 | 0.00000238 | 0.00000214 | 3,302.00 |
| May 26 2024 | 0.00000227 | -0.00000006 | -2.58% | 0.00000209 | 0.00000227 | 0.00000209 | 8,557.00 |
| May 25 2024 | 0.00000233 | -0.00000009 | -3.72% | 0.00000229 | 0.00000233 | 0.00000210 | 58,131.00 |
| May 24 2024 | 0.00000242 | 0.00000044 | 22.22% | 0.00000196 | 0.00000269 | 0.00000196 | 13,044.00 |
| May 23 2024 | 0.00000198 | -0.00000009 | -4.35% | 0.00000208 | 0.00000208 | 0.00000198 | 496,524.00 |
| May 22 2024 | 0.00000207 | -0.00000007 | -3.27% | 0.00000211 | 0.00000215 | 0.00000206 | 1,222,697.00 |
| May 21 2024 | 0.00000214 | 0.00 | 0.00% | 0.00000215 | 0.00000219 | 0.00000206 | 442,467.00 |
| May 20 2024 | 0.00000214 | -0.00000057 | -21.03% | 0.00000248 | 0.00000253 | 0.00000214 | 378,519.00 |
| May 19 2024 | 0.00000271 | -0.00000002 | -0.73% | 0.00000270 | 0.00000272 | 0.00000270 | 9,807.00 |
| May 18 2024 | 0.00000273 | -0.00000015 | -5.21% | 0.00000273 | 0.00000274 | 0.00000272 | 32,301.00 |
| May 17 2024 | 0.00000288 | -0.00000016 | -5.26% | 0.00000307 | 0.00000307 | 0.00000288 | 3,207.00 |
| May 16 2024 | 0.00000304 | 0.00000002 | 0.66% | 0.00000279 | 0.00000304 | 0.00000279 | 19,427.00 |
| May 15 2024 | 0.00000302 | 0.00000030 | 11.03% | 0.00000272 | 0.00000302 | 0.00000269 | 150,035.00 |
| May 14 2024 | 0.00000272 | -0.00000044 | -13.92% | 0.00000285 | 0.00000286 | 0.00000270 | 461,030.00 |
| May 13 2024 | 0.00000316 | 0.00000018 | 6.04% | 0.00000278 | 0.00000316 | 0.00000278 | 5,595.00 |
| May 12 2024 | 0.00000298 | 0.00000018 | 6.43% | 0.00000283 | 0.00000317 | 0.00000283 | 14,368.00 |
| May 11 2024 | 0.00000280 | 0.00000003 | 1.08% | 0.00000276 | 0.00000280 | 0.00000262 | 281,378.00 |
| May 10 2024 | 0.00000277 | -0.00000038 | -12.06% | 0.00000295 | 0.00000295 | 0.00000264 | 18,172.00 |
| May 09 2024 | 0.00000315 | 0.00000049 | 18.42% | 0.00000272 | 0.00000315 | 0.00000271 | 46,310.00 |
| May 08 2024 | 0.00000266 | -0.00000006 | -2.21% | 0.00000277 | 0.00000278 | 0.00000265 | 326,442.00 |
| May 07 2024 | 0.00000272 | -0.00000060 | -18.07% | 0.00000332 | 0.00000332 | 0.00000272 | 77,638.00 |
| May 06 2024 | 0.00000332 | 0.00000063 | 23.42% | 0.00000265 | 0.00000332 | 0.00000257 | 43,206.00 |
| May 05 2024 | 0.00000269 | -0.00000011 | -3.93% | 0.00000280 | 0.00000285 | 0.00000245 | 481,182.00 |
| May 04 2024 | 0.00000280 | 0.00000006 | 2.19% | 0.00000281 | 0.00000282 | 0.00000275 | 216,986.00 |
| May 03 2024 | 0.00000274 | -0.00000021 | -7.12% | 0.00000297 | 0.00000297 | 0.00000271 | 11,862.00 |
| May 02 2024 | 0.00000295 | 0.00000027 | 10.07% | 0.00000282 | 0.00000311 | 0.00000281 | 12,036.00 |
| May 01 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000292 | 0.00000296 | 0.00000268 | 164,763.00 |
| Apr 30 2024 | 0.00000272 | -0.00000003 | -1.09% | 0.00000276 | 0.00000295 | 0.00000272 | 359,885.00 |
| Apr 29 2024 | 0.00000275 | 0.00000005 | 1.85% | 0.00000272 | 0.00000287 | 0.00000272 | 486,124.00 |
| Apr 28 2024 | 0.00000270 | -0.00000016 | -5.59% | 0.00000271 | 0.00000272 | 0.00000267 | 437,753.00 |
| Apr 27 2024 | 0.00000286 | -0.00000012 | -4.03% | 0.00000287 | 0.00000291 | 0.00000276 | 184,243.00 |
| Apr 26 2024 | 0.00000298 | 0.00000003 | 1.02% | 0.00000288 | 0.00000298 | 0.00000281 | 82,034.00 |
| Apr 25 2024 | 0.00000295 | -0.00000008 | -2.64% | 0.00000301 | 0.00000303 | 0.00000289 | 49,481.00 |
| Apr 24 2024 | 0.00000303 | 0.00000010 | 3.41% | 0.00000316 | 0.00000316 | 0.00000303 | 1,412.00 |
| Apr 23 2024 | 0.00000293 | -0.00000012 | -3.93% | 0.00000293 | 0.00000293 | 0.00000293 | 706.00 |
| Apr 22 2024 | 0.00000305 | -0.00000014 | -4.39% | 0.00000304 | 0.00000305 | 0.00000303 | 6,284.00 |
| Apr 21 2024 | 0.00000319 | -0.00000005 | -1.54% | 0.00000309 | 0.00000339 | 0.00000306 | 135,170.00 |
| Apr 20 2024 | 0.00000324 | 0.00000038 | 13.29% | 0.00000345 | 0.00000345 | 0.00000324 | 42,826.00 |
| Apr 19 2024 | 0.00000286 | -0.00000015 | -4.98% | 0.00000299 | 0.00000299 | 0.00000286 | 3,314.00 |
| Apr 18 2024 | 0.00000301 | 0.00 | 0.00% | 0.00000301 | 0.00000301 | 0.00000301 | 0.00 |
| Apr 17 2024 | 0.00000301 | 0.00000003 | 1.01% | 0.00000306 | 0.00000306 | 0.00000300 | 32,899.00 |
