Register for real-time alerts, custom portfolio, and market movers
SUPEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000119 | 0.00000114 | 1,950,537.00 |
| Jul 17 2024 | 0.00000114 | -0.00000022 | -16.18% | 0.00000135 | 0.00000135 | 0.00000112 | 1,376,839.00 |
| Jul 16 2024 | 0.00000136 | 0.00000016 | 13.33% | 0.00000121 | 0.00000155 | 0.00000117 | 2,000,490.00 |
| Jul 15 2024 | 0.00000120 | -0.00000009 | -6.98% | 0.00000130 | 0.00000130 | 0.00000120 | 1,352,132.00 |
| Jul 14 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000133 | 0.00000129 | 1,151,181.00 |
| Jul 13 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000137 | 0.00000130 | 2,360,044.00 |
| Jul 12 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000141 | 0.00000143 | 0.00000135 | 2,060,302.00 |
| Jul 11 2024 | 0.00000141 | 0.00000011 | 8.46% | 0.00000131 | 0.00000142 | 0.00000127 | 2,069,468.00 |
| Jul 10 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000134 | 0.00000135 | 0.00000130 | 1,322,015.00 |
| Jul 09 2024 | 0.00000133 | 0.00000004 | 3.10% | 0.00000129 | 0.00000134 | 0.00000126 | 1,586,494.00 |
| Jul 08 2024 | 0.00000129 | -0.00000008 | -5.84% | 0.00000137 | 0.00000140 | 0.00000128 | 1,536,163.00 |
| Jul 07 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000138 | 0.00000132 | 1,479,915.00 |
| Jul 06 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000131 | 0.00000134 | 0.00000129 | 1,524,143.00 |
| Jul 05 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000134 | 0.00000134 | 0.00000124 | 994,148.00 |
| Jul 04 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000133 | 0.00000129 | 1,765,280.00 |
| Jul 03 2024 | 0.00000130 | 0.00000005 | 4.00% | 0.00000125 | 0.00000133 | 0.00000125 | 1,760,976.00 |
| Jul 02 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000122 | 0.00000125 | 0.00000122 | 2,039,833.00 |
| Jul 01 2024 | 0.00000123 | -0.00000014 | -10.22% | 0.00000137 | 0.00000137 | 0.00000120 | 1,523,301.00 |
| Jun 30 2024 | 0.00000137 | 0.00000010 | 7.87% | 0.00000127 | 0.00000178 | 0.00000127 | 1,381,913.00 |
| Jun 29 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000126 | 0.00000128 | 0.00000125 | 2,399,247.00 |
| Jun 28 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000125 | 0.00000128 | 0.00000124 | 1,438,555.00 |
| Jun 27 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000124 | 0.00000127 | 0.00000124 | 1,611,271.00 |
| Jun 26 2024 | 0.00000124 | -0.00000006 | -4.62% | 0.00000129 | 0.00000129 | 0.00000122 | 1,426,593.00 |
| Jun 25 2024 | 0.00000130 | 0.00000008 | 6.56% | 0.00000122 | 0.00000130 | 0.00000121 | 1,389,215.00 |
| Jun 24 2024 | 0.00000122 | -0.00000010 | -7.58% | 0.00000132 | 0.00000133 | 0.00000122 | 1,145,119.00 |
| Jun 23 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000135 | 0.00000131 | 2,047,075.00 |
| Jun 22 2024 | 0.00000133 | 0.00 | 0.00% | 0.00000132 | 0.00000134 | 0.00000131 | 1,933,097.00 |
| Jun 21 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000131 | 0.00000134 | 0.00000130 | 1,432,596.00 |
| Jun 20 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000127 | 0.00000132 | 0.00000125 | 1,913,484.00 |
| Jun 19 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000129 | 0.00000124 | 2,364,584.00 |
| Jun 18 2024 | 0.00000128 | 0.00 | 0.00% | 0.00000128 | 0.00000133 | 0.00000127 | 2,257,584.00 |
| Jun 17 2024 | 0.00000128 | -0.00000005 | -3.76% | 0.00000133 | 0.00000139 | 0.00000125 | 2,052,526.00 |
| Jun 16 2024 | 0.00000133 | 0.00000009 | 7.26% | 0.00000124 | 0.00000137 | 0.00000123 | 1,714,219.00 |
| Jun 15 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000127 | 0.00000129 | 0.00000122 | 2,057,039.00 |
| Jun 14 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000130 | 0.00000135 | 0.00000126 | 1,088,303.00 |
| Jun 13 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000132 | 0.00000135 | 0.00000127 | 1,807,749.00 |
| Jun 12 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000136 | 0.00000139 | 0.00000128 | 1,338,896.00 |
| Jun 11 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000133 | 0.00000140 | 0.00000128 | 1,938,315.00 |
| Jun 10 2024 | 0.00000134 | 0.00 | 0.00% | 0.00000134 | 0.00000137 | 0.00000133 | 2,051,037.00 |
| Jun 09 2024 | 0.00000134 | -0.00000004 | -2.90% | 0.00000137 | 0.00000138 | 0.00000128 | 1,984,829.00 |
| Jun 08 2024 | 0.00000138 | 0.00 | 0.00% | 0.00000138 | 0.00000145 | 0.00000135 | 1,441,904.00 |
| Jun 07 2024 | 0.00000138 | -0.00000010 | -6.76% | 0.00000148 | 0.00000148 | 0.00000133 | 1,243,510.00 |
| Jun 06 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000146 | 0.00000148 | 0.00000146 | 1,273,325.00 |
| Jun 05 2024 | 0.00000147 | 0.00000005 | 3.52% | 0.00000143 | 0.00000151 | 0.00000142 | 1,117,239.00 |
| Jun 04 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000144 | 0.00000146 | 0.00000141 | 727,823.00 |
| Jun 03 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000145 | 0.00000141 | 1,406,279.00 |
| Jun 02 2024 | 0.00000143 | 0.00 | 0.00% | 0.00000144 | 0.00000149 | 0.00000140 | 1,373,644.00 |
| Jun 01 2024 | 0.00000143 | -0.00000005 | -3.38% | 0.00000148 | 0.00000148 | 0.00000141 | 1,518,465.00 |
| May 31 2024 | 0.00000148 | 0.00000006 | 4.23% | 0.00000142 | 0.00000153 | 0.00000141 | 1,378,097.00 |
| May 30 2024 | 0.00000142 | 0.00000004 | 2.90% | 0.00000139 | 0.00000145 | 0.00000138 | 1,750,303.00 |
| May 29 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000138 | 0.00000143 | 0.00000136 | 1,767,589.00 |
| May 28 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000138 | 0.00000143 | 0.00000137 | 1,741,605.00 |
| May 27 2024 | 0.00000139 | -0.00000006 | -4.14% | 0.00000144 | 0.00000145 | 0.00000136 | 1,260,202.00 |
| May 26 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000147 | 0.00000148 | 0.00000142 | 1,356,087.00 |
| May 25 2024 | 0.00000147 | 0.00000006 | 4.26% | 0.00000141 | 0.00000148 | 0.00000139 | 1,013,035.00 |
| May 24 2024 | 0.00000141 | 0.00000005 | 3.68% | 0.00000135 | 0.00000145 | 0.00000134 | 1,369,253.00 |
| May 23 2024 | 0.00000136 | -0.00000002 | -1.45% | 0.00000138 | 0.00000140 | 0.00000130 | 1,996,410.00 |
| May 22 2024 | 0.00000138 | 0.00000004 | 2.99% | 0.00000135 | 0.00000140 | 0.00000134 | 2,061,753.00 |
| May 21 2024 | 0.00000134 | -0.00000006 | -4.29% | 0.00000139 | 0.00000148 | 0.00000132 | 1,383,611.00 |
| May 20 2024 | 0.00000140 | -0.00000022 | -13.58% | 0.00000160 | 0.00000170 | 0.00000138 | 869,365.00 |
| May 19 2024 | 0.00000162 | 0.00000004 | 2.53% | 0.00000158 | 0.00000165 | 0.00000158 | 885,461.00 |
| May 18 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000160 | 0.00000161 | 0.00000157 | 1,974,816.00 |
| May 17 2024 | 0.00000160 | -0.00000011 | -6.43% | 0.00000170 | 0.00000171 | 0.00000159 | 1,761,205.00 |
| May 16 2024 | 0.00000171 | 0.00000017 | 11.04% | 0.00000153 | 0.00000171 | 0.00000152 | 1,473,301.00 |
| May 15 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000162 | 0.00000163 | 0.00000153 | 1,898,045.00 |
| May 14 2024 | 0.00000162 | 0.00000003 | 1.89% | 0.00000159 | 0.00000163 | 0.00000158 | 916,063.00 |
| May 13 2024 | 0.00000159 | 0.00 | 0.00% | 0.00000158 | 0.00000162 | 0.00000155 | 2,217,032.00 |
| May 12 2024 | 0.00000159 | 0.00 | 0.00% | 0.00000159 | 0.00000162 | 0.00000158 | 2,090,987.00 |
| May 11 2024 | 0.00000159 | -0.00000008 | -4.79% | 0.00000166 | 0.00000169 | 0.00000157 | 1,823,661.00 |
| May 10 2024 | 0.00000167 | 0.00000008 | 5.03% | 0.00000160 | 0.00000169 | 0.00000159 | 1,847,004.00 |
| May 09 2024 | 0.00000159 | -0.00000004 | -2.45% | 0.00000163 | 0.00000164 | 0.00000158 | 2,159,922.00 |
| May 08 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000166 | 0.00000167 | 0.00000160 | 2,108,611.00 |
| May 07 2024 | 0.00000165 | -0.00000012 | -6.78% | 0.00000175 | 0.00000176 | 0.00000159 | 1,726,453.00 |
| May 06 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000182 | 0.00000174 | 1,053,588.00 |
| May 05 2024 | 0.00000182 | -0.00000006 | -3.19% | 0.00000188 | 0.00000191 | 0.00000180 | 1,624,122.00 |
| May 04 2024 | 0.00000188 | 0.00000007 | 3.87% | 0.00000182 | 0.00000193 | 0.00000179 | 1,317,680.00 |
| May 03 2024 | 0.00000181 | 0.00000007 | 4.02% | 0.00000174 | 0.00000196 | 0.00000172 | 924,091.00 |
| May 02 2024 | 0.00000174 | 0.00000009 | 5.45% | 0.00000165 | 0.00000175 | 0.00000163 | 1,453,761.00 |
| May 01 2024 | 0.00000165 | -0.00000007 | -4.07% | 0.00000173 | 0.00000176 | 0.00000164 | 1,727,512.00 |
| Apr 30 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000172 | 0.00000181 | 0.00000168 | 1,326,892.00 |
| Apr 29 2024 | 0.00000171 | 0.00000007 | 4.27% | 0.00000165 | 0.00000176 | 0.00000163 | 1,419,308.00 |
| Apr 28 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000165 | 0.00000165 | 0.00000160 | 1,900,215.00 |
| Apr 27 2024 | 0.00000164 | -0.00000012 | -6.82% | 0.00000176 | 0.00000180 | 0.00000163 | 1,808,122.00 |
| Apr 26 2024 | 0.00000176 | -0.00000004 | -2.22% | 0.00000180 | 0.00000181 | 0.00000174 | 1,373,738.00 |
| Apr 25 2024 | 0.00000180 | 0.00000009 | 5.26% | 0.00000171 | 0.00000187 | 0.00000169 | 1,321,115.00 |
| Apr 24 2024 | 0.00000171 | 0.00000004 | 2.40% | 0.00000167 | 0.00000174 | 0.00000164 | 1,074,568.00 |
| Apr 23 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000172 | 0.00000174 | 0.00000159 | 1,709,705.00 |
| Apr 22 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000176 | 0.00000211 | 0.00000167 | 1,284,379.00 |
| Apr 21 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000177 | 0.00000179 | 0.00000169 | 1,458,141.00 |
| Apr 20 2024 | 0.00000176 | -0.00000010 | -5.38% | 0.00000186 | 0.00000188 | 0.00000172 | 1,608,970.00 |
