STETHETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.99716 | 0.00734 | 0.74% | 0.98943 | 0.99795 | 0.985 | 12.00 |
Mar 27 2024 | 0.98982 | 0.0016 | 0.16% | 0.988 | 0.99533 | 0.985 | 13.00 |
Mar 26 2024 | 0.98822 | -0.0064 | -0.64% | 0.99342 | 0.99649 | 0.98174 | 11.00 |
Mar 25 2024 | 0.99462 | 0.00143 | 0.14% | 0.99327 | 0.99999 | 0.98159 | 14.00 |
Mar 24 2024 | 0.99319 | -0.00205 | -0.21% | 0.99495 | 0.99657 | 0.98285 | 11.00 |
Mar 23 2024 | 0.99524 | 0.00281 | 0.28% | 0.99454 | 0.99819 | 0.98316 | 12.00 |
Mar 22 2024 | 0.99243 | -0.0024 | -0.24% | 0.99526 | 0.99677 | 0.990 | 13.00 |
Mar 21 2024 | 0.99483 | 0.00081 | 0.08% | 0.99401 | 0.99999 | 0.990 | 14.00 |
Mar 20 2024 | 0.99402 | -0.00184 | -0.18% | 0.99521 | 0.9988 | 0.990 | 12.00 |
Mar 19 2024 | 0.99586 | 0.00042 | 0.04% | 0.99651 | 0.99856 | 0.990 | 15.00 |
Mar 18 2024 | 0.99544 | -0.00018 | -0.02% | 0.99602 | 0.99856 | 0.990 | 12.00 |
Mar 17 2024 | 0.99562 | 0.00132 | 0.13% | 0.99538 | 0.99856 | 0.99187 | 12.00 |
Mar 16 2024 | 0.9943 | 0.00031 | 0.03% | 0.99365 | 0.99856 | 0.990 | 13.00 |
Mar 15 2024 | 0.99399 | -0.00022 | -0.02% | 0.99447 | 0.99855 | 0.99002 | 12.00 |
Mar 14 2024 | 0.99421 | 0.0072 | 0.73% | 0.987 | 0.99586 | 0.97373 | 14.00 |
Mar 13 2024 | 0.98701 | -0.00645 | -0.65% | 0.99283 | 0.99532 | 0.98701 | 16.00 |
Mar 12 2024 | 0.99346 | 0.0034 | 0.34% | 0.99241 | 0.99749 | 0.990 | 12.00 |
Mar 11 2024 | 0.99006 | -0.00469 | -0.47% | 0.9942 | 0.99773 | 0.987 | 14.00 |
Mar 10 2024 | 0.99475 | 0.00275 | 0.28% | 0.99489 | 0.99766 | 0.991 | 12.00 |
Mar 09 2024 | 0.992 | -0.00406 | -0.41% | 0.99783 | 0.99797 | 0.992 | 14.00 |
Mar 08 2024 | 0.99606 | -0.00108 | -0.11% | 0.99779 | 0.99898 | 0.992 | 12.00 |
Mar 07 2024 | 0.99714 | 0.00215 | 0.22% | 0.99485 | 0.99894 | 0.98996 | 14.00 |
Mar 06 2024 | 0.99499 | 0.00135 | 0.14% | 0.99537 | 0.99827 | 0.992 | 17.00 |
Mar 05 2024 | 0.99364 | -0.00165 | -0.17% | 0.99376 | 1.00 | 0.987 | 15.00 |
Mar 04 2024 | 0.99529 | -0.00025 | -0.03% | 0.99433 | 0.99827 | 0.992 | 13.00 |
Mar 03 2024 | 0.99554 | -0.00036 | -0.04% | 0.99607 | 1.00 | 0.992 | 15.00 |
Mar 02 2024 | 0.9959 | -0.0009 | -0.09% | 0.99691 | 1.00 | 0.9937 | 13.00 |
Mar 01 2024 | 0.9968 | 0.0001 | 0.01% | 0.99508 | 1.01 | 0.99401 | 13.00 |
Feb 29 2024 | 0.9967 | 0.00133 | 0.13% | 0.99524 | 0.99799 | 0.992 | 12.00 |
Feb 28 2024 | 0.99537 | -0.00372 | -0.37% | 0.99796 | 1.00 | 0.992 | 15.00 |
Feb 27 2024 | 0.99909 | -0.00272 | -0.27% | 0.99874 | 1.00 | 0.992 | 12.00 |
Feb 26 2024 | 1.00 | 0.00 | 0.30% | 1.00 | 1.00 | 0.992 | 17.00 |
Feb 25 2024 | 0.99881 | 0.00292 | 0.29% | 0.99624 | 1.01 | 0.99007 | 15.00 |
Feb 24 2024 | 0.99589 | -0.00683 | -0.68% | 1.00 | 1.00 | 0.992 | 17.00 |
Feb 23 2024 | 1.00 | 0.00 | 0.32% | 1.00 | 1.01 | 0.99684 | 10.00 |
Feb 22 2024 | 0.99948 | -0.00226 | -0.23% | 1.00 | 1.00 | 0.99201 | 10.00 |
Feb 21 2024 | 1.00 | 0.00 | 0.05% | 0.99843 | 1.01 | 0.99574 | 10.00 |
Feb 20 2024 | 1.00 | 0.00 | 0.48% | 0.99579 | 1.02 | 0.992 | 15.00 |
Feb 19 2024 | 0.99641 | -0.00276 | -0.28% | 1.00 | 1.00 | 0.99007 | 13.00 |
Feb 18 2024 | 0.99917 | -0.00142 | -0.14% | 1.00 | 1.00 | 0.995 | 11.00 |
Feb 17 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 0.995 | 11.00 |
Feb 16 2024 | 1.00 | 0.00 | 0.23% | 0.9988 | 1.01 | 0.99007 | 13.00 |
Feb 15 2024 | 0.99795 | -0.00234 | -0.23% | 1.00 | 1.21 | 0.99006 | 19.00 |
Feb 14 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 0.998 | 4.00 |
Feb 13 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.00 | 0.99902 | 12.00 |
Feb 12 2024 | 0.9999 | -0.0034 | -0.34% | 1.00 | 1.01 | 0.99658 | 13.00 |
Feb 11 2024 | 1.00 | 0.00 | 0.13% | 1.00 | 1.01 | 0.9975 | 12.00 |
Feb 10 2024 | 1.00 | -0.010 | -0.50% | 1.01 | 1.01 | 0.9975 | 15.00 |
Feb 09 2024 | 1.01 | 0.010 | 0.53% | 1.00 | 1.01 | 0.99954 | 16.00 |
Feb 08 2024 | 1.00 | 0.00 | -0.36% | 1.01 | 1.01 | 0.9975 | 13.00 |
Feb 07 2024 | 1.01 | 0.00 | 0.32% | 1.00 | 1.01 | 0.998 | 15.00 |
Feb 06 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.01 | 0.99801 | 13.00 |
Feb 05 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.01 | 0.9975 | 15.00 |
Feb 04 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.01 | 0.997 | 15.00 |
Feb 03 2024 | 1.00 | 0.00 | 0.23% | 0.99858 | 1.01 | 0.9965 | 15.00 |
Feb 02 2024 | 0.99891 | -0.00109 | -0.11% | 1.00 | 1.00 | 0.99595 | 24.00 |
Feb 01 2024 | 1.00 | 0.00548 | 0.55% | 0.99487 | 1.00 | 0.99002 | 16.00 |
Jan 31 2024 | 0.99452 | -0.00029 | -0.03% | 0.99748 | 1.00 | 0.990 | 17.00 |
Jan 30 2024 | 0.99481 | 0.0006 | 0.06% | 0.9955 | 1.00 | 0.99001 | 16.00 |
Jan 29 2024 | 0.99421 | -0.00073 | -0.07% | 0.99459 | 0.99998 | 0.990 | 13.00 |
Jan 28 2024 | 0.99494 | 0.00862 | 0.87% | 0.98653 | 0.99748 | 0.98569 | 12.00 |
Jan 27 2024 | 0.98632 | -0.01287 | -1.29% | 0.99861 | 0.99924 | 0.98449 | 12.00 |
Jan 26 2024 | 0.99919 | 0.00082 | 0.08% | 0.99862 | 1.00 | 0.99785 | 12.00 |
Jan 25 2024 | 0.99837 | -0.00048 | -0.05% | 0.99829 | 1.00 | 0.99785 | 12.00 |
Jan 24 2024 | 0.99885 | 0.00046 | 0.05% | 0.9983 | 1.00 | 0.99713 | 13.00 |
Jan 23 2024 | 0.99839 | -0.00016 | -0.02% | 0.99806 | 0.99941 | 0.99715 | 11.00 |
Jan 22 2024 | 0.99855 | -0.00039 | -0.04% | 0.99894 | 0.99942 | 0.99716 | 3.00 |
Jan 21 2024 | 0.99894 | -0.00124 | -0.12% | 0.99943 | 0.99943 | 0.99832 | 0.00 |
Jan 20 2024 | 1.00 | 0.00 | 0.11% | 0.99879 | 1.00 | 0.99879 | 2.00 |
Jan 19 2024 | 0.99908 | 0.00054 | 0.05% | 0.99824 | 0.99923 | 0.99824 | 0.00 |
Jan 18 2024 | 0.99854 | 0.00008 | 0.01% | 0.99889 | 0.99961 | 0.99814 | 1.00 |
Jan 17 2024 | 0.99846 | -0.00001 | 0.00% | 0.99889 | 0.99907 | 0.99815 | 0.00 |
Jan 16 2024 | 0.99847 | -0.00056 | -0.06% | 0.99864 | 0.99977 | 0.99816 | 2.00 |
Jan 15 2024 | 0.99903 | 0.00015 | 0.02% | 0.99932 | 0.99932 | 0.99849 | 0.00 |
Jan 14 2024 | 0.99888 | 0.00073 | 0.07% | 0.99885 | 0.99951 | 0.99821 | 1.00 |
Jan 13 2024 | 0.99815 | -0.00074 | -0.07% | 0.99871 | 0.99876 | 0.99815 | 0.00 |
Jan 12 2024 | 0.99889 | 0.00042 | 0.04% | 0.99847 | 0.99967 | 0.99224 | 0.00 |
Jan 11 2024 | 0.99847 | 0.00916 | 0.93% | 0.99881 | 0.99944 | 0.98753 | 1.00 |
Jan 10 2024 | 0.98931 | -0.00897 | -0.90% | 0.99837 | 0.99917 | 0.98892 | 1.00 |
Jan 09 2024 | 0.99828 | 0.00692 | 0.70% | 0.99186 | 0.99929 | 0.98859 | 0.00 |
Jan 08 2024 | 0.99136 | -0.0048 | -0.48% | 0.99763 | 0.99949 | 0.99136 | 1.00 |
Jan 07 2024 | 0.99616 | -0.00294 | -0.29% | 0.99137 | 0.99897 | 0.98852 | 0.00 |
Jan 06 2024 | 0.9991 | 0.00 | 0.00% | 0.9991 | 0.9991 | 0.9991 | 0.00 |
Jan 05 2024 | 0.9991 | -0.00053 | -0.05% | 0.99929 | 0.99929 | 0.99112 | 0.00 |
Jan 04 2024 | 0.99963 | 0.00082 | 0.08% | 0.99789 | 0.99963 | 0.99597 | 0.00 |
Jan 03 2024 | 0.99881 | -0.00065 | -0.07% | 0.99958 | 1.00 | 0.99512 | 0.00 |
Jan 02 2024 | 0.99946 | -0.0003 | -0.03% | 0.99962 | 1.00 | 0.99558 | 0.00 |
Jan 01 2024 | 0.99976 | -0.00056 | -0.06% | 1.00 | 1.00 | 0.99969 | 0.00 |
Dec 31 2023 | 1.00 | 0.00 | 0.07% | 0.99916 | 1.00 | 0.99731 | 0.00 |
Dec 30 2023 | 0.9996 | -0.00225 | -0.22% | 0.99957 | 0.9996 | 0.99957 | 0.00 |