Register for real-time alerts, custom portfolio, and market movers
STRONGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.00109 | 0.00004 | 3.81% | 0.00105 | 0.00109 | 0.00104 | 482.00 |
| Jun 12 2024 | 0.00105 | -0.00001 | -0.94% | 0.00106 | 0.00106 | 0.00105 | 5,519.00 |
| Jun 11 2024 | 0.00106 | 0.00001 | 0.95% | 0.00105 | 0.00109 | 0.00105 | 2,983.00 |
| Jun 10 2024 | 0.00105 | 0.00001 | 0.96% | 0.00104 | 0.00107 | 0.00104 | 1,782.00 |
| Jun 09 2024 | 0.00104 | -0.00001 | -0.95% | 0.00106 | 0.00107 | 0.00104 | 2,328.00 |
| Jun 08 2024 | 0.00105 | -0.00003 | -2.78% | 0.00108 | 0.00108 | 0.00105 | 2,235.00 |
| Jun 07 2024 | 0.00108 | -0.00002 | -1.82% | 0.00111 | 0.00112 | 0.00107 | 2,039.00 |
| Jun 06 2024 | 0.0011 | 0.00001 | 0.92% | 0.0011 | 0.00111 | 0.00105 | 2,083.00 |
| Jun 05 2024 | 0.00109 | 0.00001 | 0.93% | 0.00108 | 0.0011 | 0.00107 | 2,095.00 |
| Jun 04 2024 | 0.00108 | 0.00 | 0.00% | 0.00107 | 0.00109 | 0.00105 | 1,059.00 |
| Jun 03 2024 | 0.00108 | 0.00 | 0.00% | 0.00108 | 0.00109 | 0.00107 | 1,427.00 |
| Jun 02 2024 | 0.00108 | 0.00 | 0.00% | 0.00108 | 0.00109 | 0.00108 | 1,353.00 |
| Jun 01 2024 | 0.00108 | -0.00001 | -0.92% | 0.00109 | 0.0011 | 0.00108 | 1,859.00 |
| May 31 2024 | 0.00109 | -0.00001 | -0.91% | 0.0011 | 0.00111 | 0.00107 | 1,865.00 |
| May 30 2024 | 0.0011 | -0.00005 | -4.35% | 0.00116 | 0.00117 | 0.00107 | 182.00 |
| May 29 2024 | 0.00115 | 0.00001 | 0.88% | 0.00113 | 0.00115 | 0.00113 | 992.00 |
| May 28 2024 | 0.00114 | 0.00 | 0.00% | 0.00114 | 0.00117 | 0.00113 | 1,384.00 |
| May 27 2024 | 0.00114 | -0.0001 | -8.06% | 0.00119 | 0.00119 | 0.00113 | 807.00 |
| May 26 2024 | 0.00124 | 0.00001 | 0.81% | 0.00125 | 0.0016 | 0.0012 | 248.00 |
| May 25 2024 | 0.00123 | 0.00003 | 2.50% | 0.00121 | 0.00123 | 0.00119 | 835.00 |
| May 24 2024 | 0.0012 | 0.00 | 0.00% | 0.00123 | 0.00123 | 0.00118 | 871.00 |
| May 23 2024 | 0.0012 | -0.00002 | -1.64% | 0.00126 | 0.00126 | 0.00113 | 48.00 |
| May 22 2024 | 0.00122 | 0.00 | 0.00% | 0.00122 | 0.00125 | 0.00121 | 1,109.00 |
| May 21 2024 | 0.00122 | -0.00004 | -3.17% | 0.00123 | 0.00124 | 0.00121 | 140.00 |
| May 20 2024 | 0.00126 | -0.00001 | -0.79% | 0.00127 | 0.00128 | 0.00126 | 554.00 |
| May 19 2024 | 0.00127 | -0.00001 | -0.78% | 0.00128 | 0.00128 | 0.00127 | 103.00 |
| May 18 2024 | 0.00128 | -0.00008 | -5.88% | 0.00127 | 0.00129 | 0.00126 | 64.00 |
| May 17 2024 | 0.00136 | 0.00003 | 2.26% | 0.00135 | 0.00136 | 0.00135 | 2.00 |
| May 16 2024 | 0.00133 | 0.00004 | 3.10% | 0.00131 | 0.00134 | 0.00128 | 387.00 |
| May 15 2024 | 0.00129 | -0.00001 | -0.77% | 0.00133 | 0.00134 | 0.00128 | 507.00 |
| May 14 2024 | 0.0013 | 0.00002 | 1.56% | 0.00129 | 0.00133 | 0.00128 | 480.00 |
| May 13 2024 | 0.00128 | -0.00003 | -2.29% | 0.00131 | 0.00137 | 0.00128 | 769.00 |
| May 12 2024 | 0.00131 | -0.00001 | -0.76% | 0.00132 | 0.00132 | 0.0013 | 2,260.00 |
| May 11 2024 | 0.00132 | 0.00002 | 1.54% | 0.00128 | 0.00132 | 0.00128 | 524.00 |
| May 10 2024 | 0.0013 | -0.00006 | -4.41% | 0.00136 | 0.00165 | 0.0013 | 575.00 |
| May 09 2024 | 0.00136 | 0.00005 | 3.82% | 0.00131 | 0.00136 | 0.0013 | 1,139.00 |
| May 08 2024 | 0.00131 | -0.00004 | -2.96% | 0.00132 | 0.00135 | 0.0013 | 664.00 |
| May 07 2024 | 0.00135 | 0.00001 | 0.75% | 0.00129 | 0.00138 | 0.00129 | 12.00 |
| May 06 2024 | 0.00134 | 0.00002 | 1.52% | 0.00134 | 0.00134 | 0.00134 | 2.00 |
| May 05 2024 | 0.00132 | 0.00001 | 0.76% | 0.00134 | 0.00134 | 0.00132 | 58.00 |
| May 04 2024 | 0.00131 | -0.00001 | -0.76% | 0.00125 | 0.00131 | 0.00125 | 6.00 |
| May 03 2024 | 0.00132 | 0.00001 | 0.76% | 0.00134 | 0.00146 | 0.00124 | 30.00 |
| May 02 2024 | 0.00131 | 0.00 | 0.00% | 0.00131 | 0.00131 | 0.00131 | 0.00 |
| May 01 2024 | 0.00131 | -0.0001 | -7.09% | 0.00143 | 0.00143 | 0.00131 | 5.00 |
| Apr 30 2024 | 0.00141 | 0.00006 | 4.44% | 0.00135 | 0.00143 | 0.0013 | 1,035.00 |
| Apr 29 2024 | 0.00135 | -0.00003 | -2.17% | 0.00125 | 0.0014 | 0.00125 | 207.00 |
| Apr 28 2024 | 0.00138 | 0.00001 | 0.73% | 0.00137 | 0.00138 | 0.00137 | 2.00 |
| Apr 27 2024 | 0.00137 | -0.00003 | -2.14% | 0.0014 | 0.00141 | 0.00134 | 34.00 |
| Apr 26 2024 | 0.0014 | 0.00 | 0.00% | 0.00141 | 0.00147 | 0.00139 | 1,132.00 |
| Apr 25 2024 | 0.0014 | -0.00008 | -5.41% | 0.00148 | 0.00188 | 0.00133 | 785.00 |
| Apr 24 2024 | 0.00148 | -0.00003 | -1.99% | 0.00151 | 0.00151 | 0.00144 | 992.00 |
| Apr 23 2024 | 0.00151 | -0.00003 | -1.95% | 0.00153 | 0.00155 | 0.00151 | 958.00 |
| Apr 22 2024 | 0.00154 | -0.00003 | -1.91% | 0.00154 | 0.00155 | 0.00153 | 118.00 |
| Apr 21 2024 | 0.00157 | 0.00001 | 0.64% | 0.00157 | 0.00158 | 0.00156 | 57.00 |
| Apr 20 2024 | 0.00156 | -0.00003 | -1.89% | 0.00159 | 0.00163 | 0.00156 | 799.00 |
| Apr 19 2024 | 0.00159 | 0.00001 | 0.63% | 0.00161 | 0.00163 | 0.00156 | 726.00 |
| Apr 18 2024 | 0.00158 | -0.00006 | -3.66% | 0.00165 | 0.00166 | 0.00156 | 864.00 |
| Apr 17 2024 | 0.00164 | 0.0001 | 6.49% | 0.00153 | 0.00228 | 0.00151 | 620.00 |
| Apr 16 2024 | 0.00154 | -0.00002 | -1.28% | 0.00156 | 0.00156 | 0.00153 | 163.00 |
| Apr 15 2024 | 0.00156 | 0.00006 | 4.00% | 0.00151 | 0.00158 | 0.00151 | 981.00 |
| Apr 14 2024 | 0.0015 | 0.00006 | 4.17% | 0.00135 | 0.00157 | 0.00135 | 1,072.00 |
| Apr 13 2024 | 0.00144 | -0.00011 | -7.10% | 0.00146 | 0.00161 | 0.00144 | 17.00 |
| Apr 12 2024 | 0.00155 | -0.00015 | -8.82% | 0.00168 | 0.00191 | 0.0015 | 191.00 |
| Apr 11 2024 | 0.0017 | 0.0003 | 21.43% | 0.00143 | 0.0017 | 0.00138 | 45.00 |
| Apr 10 2024 | 0.0014 | -0.00006 | -4.11% | 0.00156 | 0.00156 | 0.0014 | 56.00 |
| Apr 09 2024 | 0.00146 | 0.00003 | 2.10% | 0.00143 | 0.00146 | 0.00143 | 9.00 |
| Apr 08 2024 | 0.00143 | -0.00002 | -1.38% | 0.00145 | 0.00148 | 0.0014 | 279.00 |
| Apr 07 2024 | 0.00145 | 0.00001 | 0.69% | 0.00145 | 0.00146 | 0.00143 | 599.00 |
| Apr 06 2024 | 0.00144 | -0.00001 | -0.69% | 0.00145 | 0.00148 | 0.00144 | 1,052.00 |
| Apr 05 2024 | 0.00145 | -0.00003 | -2.03% | 0.00147 | 0.0015 | 0.00144 | 1,169.00 |
| Apr 04 2024 | 0.00148 | 0.00003 | 2.07% | 0.00145 | 0.00148 | 0.00143 | 137.00 |
| Apr 03 2024 | 0.00145 | 0.00001 | 0.69% | 0.00141 | 0.00148 | 0.00141 | 318.00 |
| Apr 02 2024 | 0.00144 | 0.00001 | 0.70% | 0.00143 | 0.00145 | 0.0014 | 603.00 |
| Apr 01 2024 | 0.00143 | 0.00002 | 1.42% | 0.0014 | 0.00143 | 0.00137 | 112.00 |
| Mar 31 2024 | 0.00141 | -0.00001 | -0.70% | 0.00142 | 0.00142 | 0.00139 | 494.00 |
| Mar 30 2024 | 0.00142 | -0.00001 | -0.70% | 0.00145 | 0.00147 | 0.0014 | 535.00 |
| Mar 29 2024 | 0.00143 | 0.00002 | 1.42% | 0.0014 | 0.00145 | 0.00136 | 741.00 |
| Mar 28 2024 | 0.00141 | -0.00001 | -0.70% | 0.00141 | 0.00146 | 0.00133 | 1,282.00 |
| Mar 27 2024 | 0.00142 | -0.00006 | -4.05% | 0.0015 | 0.00151 | 0.00138 | 2,015.00 |
| Mar 26 2024 | 0.00148 | -0.00003 | -1.99% | 0.00149 | 0.00152 | 0.00141 | 1,235.00 |
| Mar 25 2024 | 0.00151 | 0.00007 | 4.86% | 0.00145 | 0.00155 | 0.00139 | 2,054.00 |
| Mar 24 2024 | 0.00144 | -0.00001 | -0.69% | 0.00146 | 0.00152 | 0.00137 | 1,435.00 |
| Mar 23 2024 | 0.00145 | -0.00005 | -3.33% | 0.00149 | 0.00151 | 0.00142 | 1,888.00 |
| Mar 22 2024 | 0.0015 | 0.00005 | 3.45% | 0.00144 | 0.00152 | 0.00141 | 1,612.00 |
| Mar 21 2024 | 0.00145 | 0.00007 | 5.07% | 0.00139 | 0.00147 | 0.00135 | 1,811.00 |
| Mar 20 2024 | 0.00138 | -0.00003 | -2.13% | 0.00139 | 0.00149 | 0.00134 | 1,366.00 |
| Mar 19 2024 | 0.00141 | -0.00004 | -2.76% | 0.00145 | 0.0015 | 0.00134 | 1,655.00 |
| Mar 18 2024 | 0.00145 | -0.00001 | -0.68% | 0.00145 | 0.0015 | 0.00131 | 2,284.00 |
| Mar 17 2024 | 0.00146 | -0.00004 | -2.67% | 0.00146 | 0.00155 | 0.00142 | 1,433.00 |
| Mar 16 2024 | 0.0015 | 0.00002 | 1.35% | 0.00147 | 0.00151 | 0.0014 | 1,451.00 |
