Register for real-time alerts, custom portfolio, and market movers
STRAXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000019 | -0.00000070 | -3.57% | 0.00002 | 0.00002 | 0.000018 | 114,985.00 |
| Jun 06 2024 | 0.00002 | 0.00000050 | 2.62% | 0.000019 | 0.00002 | 0.000019 | 128,530.00 |
| Jun 05 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 139,712.00 |
| Jun 04 2024 | 0.000019 | 0.00000010 | 0.53% | 0.000019 | 0.000019 | 0.000018 | 70,922.00 |
| Jun 03 2024 | 0.000019 | -0.00000070 | -3.55% | 0.00002 | 0.00002 | 0.000019 | 102,120.00 |
| Jun 02 2024 | 0.00002 | -0.00000010 | -0.51% | 0.00002 | 0.00002 | 0.00002 | 108,228.00 |
| Jun 01 2024 | 0.00002 | -0.00000020 | -1.00% | 0.00002 | 0.00002 | 0.00002 | 122,465.00 |
| May 31 2024 | 0.00002 | -0.00000040 | -1.96% | 0.00002 | 0.00002 | 0.00002 | 86,428.00 |
| May 30 2024 | 0.00002 | -0.00000040 | -1.92% | 0.000021 | 0.000021 | 0.00002 | 141,134.00 |
| May 29 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 121,350.00 |
| May 28 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.00002 | 109,953.00 |
| May 27 2024 | 0.000021 | -0.00000040 | -1.89% | 0.000021 | 0.000021 | 0.00002 | 111,855.00 |
| May 26 2024 | 0.000021 | -0.00000030 | -1.40% | 0.000022 | 0.000022 | 0.000021 | 113,600.00 |
| May 25 2024 | 0.000022 | 0.00000020 | 0.94% | 0.000021 | 0.000022 | 0.000021 | 108,649.00 |
| May 24 2024 | 0.000021 | 0.00000020 | 0.95% | 0.000021 | 0.000022 | 0.000021 | 100,891.00 |
| May 23 2024 | 0.000021 | -0.00000100 | -4.48% | 0.000022 | 0.000023 | 0.00002 | 136,355.00 |
| May 22 2024 | 0.000022 | 0.00000050 | 2.29% | 0.000022 | 0.000023 | 0.000022 | 102,333.00 |
| May 21 2024 | 0.000022 | -0.00000090 | -3.96% | 0.000023 | 0.000023 | 0.000022 | 96,231.00 |
| May 20 2024 | 0.000023 | -0.00000300 | -11.81% | 0.000025 | 0.000027 | 0.000023 | 125,217.00 |
| May 19 2024 | 0.000025 | -0.00000020 | -0.78% | 0.000026 | 0.000026 | 0.000025 | 129,671.00 |
| May 18 2024 | 0.000026 | -0.00000040 | -1.54% | 0.000026 | 0.000026 | 0.000026 | 111,390.00 |
| May 17 2024 | 0.000026 | -0.00000030 | -1.14% | 0.000026 | 0.000027 | 0.000026 | 117,139.00 |
| May 16 2024 | 0.000026 | 0.00000030 | 1.15% | 0.000026 | 0.000027 | 0.000026 | 95,409.00 |
| May 15 2024 | 0.000026 | 0.00000030 | 1.17% | 0.000026 | 0.000027 | 0.000026 | 116,594.00 |
| May 14 2024 | 0.000026 | -0.00000020 | -0.77% | 0.000026 | 0.000026 | 0.000025 | 102,956.00 |
| May 13 2024 | 0.000026 | -0.00000050 | -1.89% | 0.000027 | 0.000027 | 0.000025 | 131,181.00 |
| May 12 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000027 | 0.000027 | 0.000026 | 121,413.00 |
| May 11 2024 | 0.000027 | -0.00000020 | -0.75% | 0.000027 | 0.000027 | 0.000027 | 96,292.00 |
| May 10 2024 | 0.000027 | -0.00000030 | -1.11% | 0.000027 | 0.000027 | 0.000027 | 101,560.00 |
| May 09 2024 | 0.000027 | 0.00000010 | 0.37% | 0.000027 | 0.000028 | 0.000027 | 136,089.00 |
| May 08 2024 | 0.000027 | -0.00000020 | -0.74% | 0.000027 | 0.000027 | 0.000026 | 114,065.00 |
| May 07 2024 | 0.000027 | -0.00000020 | -0.73% | 0.000027 | 0.000028 | 0.000027 | 114,469.00 |
| May 06 2024 | 0.000027 | 0.00000010 | 0.37% | 0.000027 | 0.000028 | 0.000027 | 108,666.00 |
| May 05 2024 | 0.000027 | -0.00000040 | -1.45% | 0.000028 | 0.000028 | 0.000027 | 105,528.00 |
| May 04 2024 | 0.000028 | 0.00000070 | 2.60% | 0.000027 | 0.000028 | 0.000027 | 105,579.00 |
| May 03 2024 | 0.000027 | 0.00000020 | 0.75% | 0.000027 | 0.000027 | 0.000026 | 98,011.00 |
| May 02 2024 | 0.000027 | 0.00000070 | 2.69% | 0.000026 | 0.000027 | 0.000025 | 113,745.00 |
| May 01 2024 | 0.000026 | 0.00000010 | 0.39% | 0.000026 | 0.000026 | 0.000025 | 118,699.00 |
| Apr 30 2024 | 0.000026 | -0.00000040 | -1.52% | 0.000026 | 0.000027 | 0.000026 | 112,683.00 |
| Apr 29 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000026 | 0.000027 | 0.000026 | 95,989.00 |
| Apr 28 2024 | 0.000026 | -0.00000060 | -2.22% | 0.000027 | 0.000027 | 0.000026 | 96,284.00 |
| Apr 27 2024 | 0.000027 | -0.00000200 | -6.94% | 0.000029 | 0.000029 | 0.000027 | 102,554.00 |
| Apr 26 2024 | 0.000029 | 0.00000200 | 7.35% | 0.000027 | 0.00003 | 0.000027 | 138,292.00 |
| Apr 25 2024 | 0.000027 | -0.00000010 | -0.37% | 0.000027 | 0.000028 | 0.000027 | 101,510.00 |
| Apr 24 2024 | 0.000027 | -0.00000100 | -3.53% | 0.000028 | 0.000028 | 0.000027 | 95,565.00 |
| Apr 23 2024 | 0.000028 | -0.00000100 | -3.41% | 0.000029 | 0.000029 | 0.000028 | 88,502.00 |
| Apr 22 2024 | 0.000029 | -0.00000030 | -1.01% | 0.00003 | 0.00003 | 0.000029 | 91,922.00 |
| Apr 21 2024 | 0.00003 | 0.00000100 | 3.52% | 0.000029 | 0.00003 | 0.000029 | 92,131.00 |
| Apr 20 2024 | 0.000028 | 0.00000200 | 7.49% | 0.000027 | 0.000032 | 0.000027 | 125,613.00 |
| Apr 19 2024 | 0.000027 | -0.00000020 | -0.74% | 0.000027 | 0.000027 | 0.000026 | 104,274.00 |
| Apr 18 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000028 | 0.000026 | 108,269.00 |
| Apr 17 2024 | 0.000027 | -0.00000050 | -1.82% | 0.000027 | 0.000028 | 0.000026 | 114,921.00 |
| Apr 16 2024 | 0.000027 | 0.00000100 | 3.86% | 0.000026 | 0.00003 | 0.000026 | 91,893.00 |
| Apr 15 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000026 | 0.000027 | 0.000026 | 117,249.00 |
| Apr 14 2024 | 0.000026 | 0.00000030 | 1.17% | 0.000026 | 0.000027 | 0.000025 | 98,170.00 |
| Apr 13 2024 | 0.000026 | -0.00000300 | -10.49% | 0.000029 | 0.000029 | 0.000024 | 82,131.00 |
| Apr 12 2024 | 0.000029 | -0.00000300 | -9.58% | 0.000031 | 0.000031 | 0.000028 | 100,485.00 |
| Apr 11 2024 | 0.000031 | -0.00000030 | -0.95% | 0.000032 | 0.000049 | 0.000031 | 95,268.00 |
| Apr 10 2024 | 0.000032 | -0.00000060 | -1.86% | 0.000032 | 0.000033 | 0.000031 | 81,704.00 |
| Apr 09 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000033 | 0.000031 | 81,277.00 |
| Apr 08 2024 | 0.000032 | -0.00000100 | -2.98% | 0.000034 | 0.000034 | 0.000032 | 77,923.00 |
| Apr 07 2024 | 0.000034 | -0.00000030 | -0.88% | 0.000034 | 0.000034 | 0.000034 | 76,999.00 |
| Apr 06 2024 | 0.000034 | 0.00000020 | 0.59% | 0.000034 | 0.000036 | 0.000033 | 66,606.00 |
| Apr 05 2024 | 0.000034 | -0.00000060 | -1.75% | 0.000034 | 0.000035 | 0.000033 | 85,789.00 |
| Apr 04 2024 | 0.000034 | 0.00000100 | 3.01% | 0.000033 | 0.000035 | 0.000033 | 85,546.00 |
| Apr 03 2024 | 0.000033 | -0.00000100 | -2.92% | 0.000034 | 0.000034 | 0.000033 | 86,457.00 |
| Apr 02 2024 | 0.000034 | -0.00000060 | -1.72% | 0.000037 | 0.000037 | 0.000033 | 45,192.00 |
| Apr 01 2024 | 0.000035 | -0.00000200 | -5.49% | 0.000036 | 0.000036 | 0.000033 | 20,141.00 |
| Mar 31 2024 | 0.000036 | -0.00000700 | -15.98% | 0.000038 | 0.000038 | 0.000036 | 22,292.00 |
| Mar 30 2024 | 0.000044 | 0.00000500 | 12.76% | 0.000039 | 0.000044 | 0.000038 | 4,559.00 |
| Mar 29 2024 | 0.000039 | -0.00000200 | -4.91% | 0.000041 | 0.000043 | 0.000038 | 82,854.00 |
| Mar 28 2024 | 0.000041 | -0.000013 | -24.34% | 0.000048 | 0.000048 | 0.000039 | 53,493.00 |
| Mar 27 2024 | 0.000053 | 0.000011 | 25.94% | 0.000042 | 0.000054 | 0.000039 | 2,678.00 |
| Mar 26 2024 | 0.000042 | -0.000364 | -89.63% | 0.000044 | 3.03 | 0.000041 | 3,532.00 |
| Mar 25 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000406 | 0.000406 | 0.00 |
| Mar 24 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000406 | 0.000406 | 0.00 |
| Mar 23 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000406 | 0.000406 | 0.00 |
| Mar 22 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000406 | 0.000406 | 0.00 |
| Mar 21 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000406 | 0.000406 | 0.00 |
| Mar 20 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000406 | 0.000406 | 0.00 |
| Mar 19 2024 | 0.000406 | -0.00001 | -2.40% | 0.00042 | 0.000421 | 0.000406 | 1,593.00 |
| Mar 18 2024 | 0.000416 | 0.000033 | 8.60% | 0.000385 | 0.000426 | 0.000385 | 15,726.00 |
| Mar 17 2024 | 0.000384 | -0.00000020 | -0.05% | 0.000387 | 0.000396 | 0.000369 | 13,379.00 |
| Mar 16 2024 | 0.000384 | -0.00000200 | -0.52% | 0.000385 | 0.000402 | 0.000372 | 13,131.00 |
| Mar 15 2024 | 0.000386 | -0.000015 | -3.74% | 0.0004 | 0.000416 | 0.000374 | 14,172.00 |
| Mar 14 2024 | 0.000401 | -0.000013 | -3.13% | 0.000409 | 0.000425 | 0.000388 | 12,961.00 |
| Mar 13 2024 | 0.000415 | 0.00001 | 2.47% | 0.000404 | 0.000417 | 0.000389 | 11,107.00 |
| Mar 12 2024 | 0.000405 | 0.00000900 | 2.27% | 0.000396 | 0.000407 | 0.000382 | 11,312.00 |
| Mar 11 2024 | 0.000396 | 0.00000400 | 1.02% | 0.000392 | 0.000405 | 0.000383 | 10,766.00 |
| Mar 10 2024 | 0.000392 | -0.00000600 | -1.51% | 0.000399 | 0.000399 | 0.000381 | 11,161.00 |
| Mar 09 2024 | 0.000398 | -0.00000060 | -0.15% | 0.0004 | 0.000405 | 0.000392 | 9,971.00 |
