Register for streaming realtime charts, analysis tools, and prices.
SUPERETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000221 | 0.00000400 | 1.84% | 0.000218 | 0.000226 | 0.000216 | 12,425.00 |
| Jun 15 2024 | 0.000217 | -0.00000800 | -3.55% | 0.000226 | 0.000227 | 0.000216 | 12,358.00 |
| Jun 14 2024 | 0.000225 | -0.00000600 | -2.59% | 0.000232 | 0.000238 | 0.000225 | 12,428.00 |
| Jun 13 2024 | 0.000232 | -0.00001 | -4.14% | 0.000242 | 0.000244 | 0.000231 | 13,704.00 |
| Jun 12 2024 | 0.000241 | 0.00000070 | 0.29% | 0.000241 | 0.000249 | 0.000237 | 11,523.00 |
| Jun 11 2024 | 0.000241 | -0.00000100 | -0.41% | 0.000242 | 0.000249 | 0.000236 | 12,413.00 |
| Jun 10 2024 | 0.000242 | -0.00000700 | -2.82% | 0.000249 | 0.00025 | 0.000242 | 11,058.00 |
| Jun 09 2024 | 0.000249 | -0.00000090 | -0.36% | 0.000249 | 0.000251 | 0.000246 | 11,661.00 |
| Jun 08 2024 | 0.000249 | -0.00001 | -3.85% | 0.000258 | 0.000261 | 0.000247 | 10,780.00 |
| Jun 07 2024 | 0.00026 | -0.000017 | -6.13% | 0.000277 | 0.000285 | 0.000233 | 11,565.00 |
| Jun 06 2024 | 0.000277 | -0.00000300 | -1.07% | 0.000281 | 0.000282 | 0.000276 | 9,700.00 |
| Jun 05 2024 | 0.00028 | -0.000013 | -4.44% | 0.000294 | 0.000298 | 0.000278 | 8,822.00 |
| Jun 04 2024 | 0.000293 | 0.000015 | 5.41% | 0.000278 | 0.000293 | 0.000269 | 5,060.00 |
| Jun 03 2024 | 0.000278 | 0.000016 | 6.13% | 0.000261 | 0.000281 | 0.000259 | 12,958.00 |
| Jun 02 2024 | 0.000261 | 0.000012 | 4.83% | 0.000249 | 0.000263 | 0.000249 | 10,781.00 |
| Jun 01 2024 | 0.000249 | -0.00000800 | -3.12% | 0.000256 | 0.000256 | 0.000249 | 9,582.00 |
| May 31 2024 | 0.000257 | -0.00000070 | -0.27% | 0.000257 | 0.000261 | 0.000253 | 10,485.00 |
| May 30 2024 | 0.000258 | -0.00000060 | -0.23% | 0.000258 | 0.000264 | 0.000251 | 10,329.00 |
| May 29 2024 | 0.000258 | -0.00000200 | -0.77% | 0.00026 | 0.000264 | 0.000257 | 10,206.00 |
| May 28 2024 | 0.000261 | -0.00000500 | -1.88% | 0.000265 | 0.000266 | 0.000257 | 9,978.00 |
| May 27 2024 | 0.000266 | 0.00000090 | 0.34% | 0.000264 | 0.000268 | 0.00026 | 9,257.00 |
| May 26 2024 | 0.000265 | -0.00000800 | -2.94% | 0.000272 | 0.000273 | 0.000258 | 10,021.00 |
| May 25 2024 | 0.000272 | -0.00000200 | -0.73% | 0.000275 | 0.00028 | 0.000271 | 9,782.00 |
| May 24 2024 | 0.000274 | 0.00000010 | 0.04% | 0.000272 | 0.000277 | 0.000269 | 10,638.00 |
| May 23 2024 | 0.000274 | -0.000022 | -7.43% | 0.000296 | 0.000297 | 0.000262 | 10,856.00 |
| May 22 2024 | 0.000296 | -0.00000200 | -0.67% | 0.000298 | 0.000304 | 0.000294 | 9,411.00 |
| May 21 2024 | 0.000298 | -0.000012 | -3.86% | 0.000312 | 0.000313 | 0.000292 | 8,916.00 |
| May 20 2024 | 0.000311 | -0.000022 | -6.62% | 0.000333 | 0.000351 | 0.00031 | 9,670.00 |
| May 19 2024 | 0.000332 | -0.00001 | -2.92% | 0.000342 | 0.000347 | 0.000332 | 9,482.00 |
| May 18 2024 | 0.000343 | -0.00000030 | -0.09% | 0.000342 | 0.000349 | 0.000336 | 9,192.00 |
| May 17 2024 | 0.000343 | 0.00000800 | 2.38% | 0.000334 | 0.00035 | 0.000326 | 9,757.00 |
| May 16 2024 | 0.000336 | 0.00000600 | 1.82% | 0.000328 | 0.000336 | 0.000317 | 9,883.00 |
| May 15 2024 | 0.000329 | 0.000021 | 6.82% | 0.000308 | 0.000337 | 0.000306 | 9,947.00 |
| May 14 2024 | 0.000308 | -0.000011 | -3.45% | 0.00032 | 0.00032 | 0.000305 | 10,823.00 |
| May 13 2024 | 0.000319 | -0.000011 | -3.33% | 0.00033 | 0.000348 | 0.000318 | 10,349.00 |
| May 12 2024 | 0.00033 | -0.00002 | -5.71% | 0.000349 | 0.000352 | 0.000329 | 10,439.00 |
| May 11 2024 | 0.00035 | 0.00000300 | 0.86% | 0.000347 | 0.000363 | 0.000345 | 9,356.00 |
| May 10 2024 | 0.000348 | 0.000025 | 7.74% | 0.000323 | 0.000363 | 0.000321 | 11,931.00 |
| May 09 2024 | 0.000323 | 0.00000400 | 1.25% | 0.00032 | 0.000325 | 0.000314 | 10,906.00 |
| May 08 2024 | 0.000319 | 0.00000500 | 1.59% | 0.000315 | 0.00033 | 0.000312 | 11,012.00 |
| May 07 2024 | 0.000314 | -0.00000400 | -1.26% | 0.000319 | 0.000321 | 0.000311 | 10,424.00 |
| May 06 2024 | 0.000318 | 0.00000500 | 1.60% | 0.000313 | 0.000327 | 0.000313 | 10,605.00 |
| May 05 2024 | 0.000313 | 0.00000800 | 2.62% | 0.000305 | 0.000316 | 0.000302 | 10,872.00 |
| May 04 2024 | 0.000305 | 0.00000300 | 0.99% | 0.000302 | 0.000309 | 0.0003 | 10,855.00 |
| May 03 2024 | 0.000303 | -0.00000300 | -0.98% | 0.000306 | 0.000308 | 0.000301 | 11,791.00 |
| May 02 2024 | 0.000305 | 0.00000600 | 2.00% | 0.0003 | 0.000308 | 0.000295 | 11,491.00 |
| May 01 2024 | 0.0003 | 0.00000700 | 2.39% | 0.000293 | 0.000304 | 0.000288 | 11,847.00 |
| Apr 30 2024 | 0.000293 | 0.00000500 | 1.73% | 0.000287 | 0.000295 | 0.000282 | 12,492.00 |
| Apr 29 2024 | 0.000288 | 0.00000600 | 2.12% | 0.000284 | 0.00029 | 0.000281 | 11,897.00 |
| Apr 28 2024 | 0.000283 | -0.00000600 | -2.08% | 0.000287 | 0.000292 | 0.000281 | 11,357.00 |
| Apr 27 2024 | 0.000288 | -0.00000900 | -3.03% | 0.000297 | 0.0003 | 0.000285 | 11,323.00 |
| Apr 26 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000305 | 0.000307 | 0.000295 | 11,004.00 |
| Apr 25 2024 | 0.000306 | -0.00000800 | -2.55% | 0.000314 | 0.000315 | 0.000306 | 10,594.00 |
| Apr 24 2024 | 0.000314 | -0.000017 | -5.14% | 0.000331 | 0.000333 | 0.000311 | 9,896.00 |
| Apr 23 2024 | 0.000331 | -0.00000400 | -1.19% | 0.000334 | 0.00034 | 0.000328 | 9,899.00 |
| Apr 22 2024 | 0.000335 | -0.00000600 | -1.76% | 0.000341 | 0.000349 | 0.000331 | 9,278.00 |
| Apr 21 2024 | 0.000341 | -0.000011 | -3.13% | 0.00035 | 0.000359 | 0.000336 | 9,188.00 |
| Apr 20 2024 | 0.000352 | 0.000021 | 6.33% | 0.000331 | 0.000354 | 0.000327 | 10,907.00 |
| Apr 19 2024 | 0.000332 | 0.000013 | 4.08% | 0.000319 | 0.000342 | 0.000311 | 9,933.00 |
| Apr 18 2024 | 0.000319 | 0.000012 | 3.91% | 0.000307 | 0.000326 | 0.000302 | 10,978.00 |
| Apr 17 2024 | 0.000307 | -0.00000900 | -2.85% | 0.000317 | 0.000322 | 0.000304 | 10,708.00 |
| Apr 16 2024 | 0.000316 | 0.00000500 | 1.61% | 0.000311 | 0.000325 | 0.000282 | 10,819.00 |
| Apr 15 2024 | 0.00031 | -0.00000500 | -1.59% | 0.000328 | 0.000355 | 0.000307 | 10,082.00 |
| Apr 14 2024 | 0.000315 | 0.000014 | 4.64% | 0.000295 | 0.000317 | 0.000283 | 13,348.00 |
| Apr 13 2024 | 0.000302 | 0.000014 | 4.86% | 0.000287 | 0.000309 | 0.000251 | 16,553.00 |
| Apr 12 2024 | 0.000288 | -0.000017 | -5.58% | 0.000305 | 0.00031 | 0.000247 | 11,492.00 |
| Apr 11 2024 | 0.000305 | -0.00000800 | -2.56% | 0.000311 | 0.000311 | 0.000301 | 14,443.00 |
| Apr 10 2024 | 0.000313 | -0.000016 | -4.87% | 0.000329 | 0.00033 | 0.000311 | 9,630.00 |
| Apr 09 2024 | 0.000329 | -0.00000700 | -2.08% | 0.000338 | 0.000338 | 0.000328 | 8,415.00 |
| Apr 08 2024 | 0.000336 | -0.00000500 | -1.47% | 0.000339 | 0.000348 | 0.000335 | 8,122.00 |
| Apr 07 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000346 | 0.000349 | 0.000339 | 8,632.00 |
| Apr 06 2024 | 0.000345 | 0.00000100 | 0.29% | 0.000342 | 0.000348 | 0.000339 | 8,987.00 |
| Apr 05 2024 | 0.000343 | -0.000012 | -3.38% | 0.000355 | 0.000361 | 0.00034 | 9,100.00 |
| Apr 04 2024 | 0.000355 | 0.00000200 | 0.57% | 0.000353 | 0.000358 | 0.00035 | 8,841.00 |
| Apr 03 2024 | 0.000353 | -0.00000700 | -1.94% | 0.000359 | 0.000373 | 0.00035 | 8,741.00 |
| Apr 02 2024 | 0.00036 | -0.00000400 | -1.10% | 0.000363 | 0.000367 | 0.000351 | 8,798.00 |
| Apr 01 2024 | 0.000364 | -0.00000500 | -1.36% | 0.000373 | 0.000381 | 0.000362 | 7,884.00 |
| Mar 31 2024 | 0.000369 | -0.00000500 | -1.34% | 0.000374 | 0.000381 | 0.000357 | 6,581.00 |
| Mar 30 2024 | 0.000373 | -0.000014 | -3.62% | 0.000385 | 0.000396 | 0.000372 | 7,651.00 |
| Mar 29 2024 | 0.000387 | 0.00 | 0.00% | 0.000386 | 0.000392 | 0.000377 | 9,256.00 |
| Mar 28 2024 | 0.000387 | 0.000023 | 6.32% | 0.000364 | 0.000389 | 0.000363 | 11,421.00 |
| Mar 27 2024 | 0.000364 | -0.000014 | -3.70% | 0.000378 | 0.000381 | 0.000363 | 12,981.00 |
| Mar 26 2024 | 0.000378 | 0.000011 | 3.00% | 0.000369 | 0.000385 | 0.000368 | 11,909.00 |
| Mar 25 2024 | 0.000367 | -0.00000300 | -0.81% | 0.000371 | 0.000377 | 0.000363 | 12,382.00 |
| Mar 24 2024 | 0.00037 | -0.00000900 | -2.38% | 0.000379 | 0.0004 | 0.000369 | 11,902.00 |
| Mar 23 2024 | 0.000379 | 0.000037 | 10.83% | 0.000343 | 0.000398 | 0.000343 | 12,618.00 |
| Mar 22 2024 | 0.000342 | -0.00000700 | -2.01% | 0.000349 | 0.000354 | 0.00034 | 13,332.00 |
| Mar 21 2024 | 0.000349 | -0.00000300 | -0.85% | 0.000353 | 0.000361 | 0.000347 | 12,959.00 |
| Mar 20 2024 | 0.000352 | 0.00000800 | 2.33% | 0.000349 | 0.000359 | 0.000339 | 16,531.00 |
| Mar 19 2024 | 0.000344 | 0.00000400 | 1.18% | 0.000338 | 0.000358 | 0.000312 | 14,206.00 |
