Register for streaming realtime charts, analysis tools, and prices.
SUPERETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00022 | 0.00000700 | 3.30% | 0.000213 | 0.000223 | 0.000207 | 2,543.00 |
| Jul 24 2024 | 0.000212 | 0.000015 | 7.61% | 0.000197 | 0.000216 | 0.000194 | 15,395.00 |
| Jul 23 2024 | 0.000197 | 0.00000500 | 2.59% | 0.000193 | 0.000198 | 0.000187 | 4,085.00 |
| Jul 22 2024 | 0.000193 | -0.00000500 | -2.53% | 0.000198 | 0.000204 | 0.000193 | 16,447,420.00 |
| Jul 21 2024 | 0.000198 | -0.00000500 | -2.46% | 0.000206 | 0.00021 | 0.000194 | 423,218.00 |
| Jul 20 2024 | 0.000203 | 0.000012 | 6.28% | 0.000191 | 0.000207 | 0.00019 | 14,606.00 |
| Jul 19 2024 | 0.000191 | 0.00000700 | 3.81% | 0.000184 | 0.000192 | 0.00018 | 14,696.00 |
| Jul 18 2024 | 0.000184 | -0.00001 | -5.17% | 0.000194 | 0.000195 | 0.000181 | 15,631.00 |
| Jul 17 2024 | 0.000193 | 0.00000500 | 2.66% | 0.000189 | 0.000202 | 0.000188 | 14,521.00 |
| Jul 16 2024 | 0.000188 | -0.00000090 | -0.48% | 0.00019 | 0.000194 | 0.000182 | 14,759.00 |
| Jul 15 2024 | 0.000189 | -0.00000600 | -3.07% | 0.000199 | 0.0002 | 0.000183 | 15,830.00 |
| Jul 14 2024 | 0.000195 | 0.000017 | 9.54% | 0.000178 | 0.000199 | 0.000178 | 17,154.00 |
| Jul 13 2024 | 0.000178 | 0.00000060 | 0.34% | 0.000178 | 0.000182 | 0.000175 | 17,960.00 |
| Jul 12 2024 | 0.000178 | 0.00000400 | 2.31% | 0.000173 | 0.00018 | 0.000171 | 18,139.00 |
| Jul 11 2024 | 0.000173 | -0.00000700 | -3.89% | 0.00018 | 0.000181 | 0.000173 | 17,915.00 |
| Jul 10 2024 | 0.00018 | 0.00000100 | 0.56% | 0.000179 | 0.000184 | 0.000178 | 17,168.00 |
| Jul 09 2024 | 0.000178 | 0.00000030 | 0.17% | 0.000178 | 0.000179 | 0.000174 | 17,407.00 |
| Jul 08 2024 | 0.000178 | 0.00000300 | 1.71% | 0.000176 | 0.000185 | 0.000174 | 18,354.00 |
| Jul 07 2024 | 0.000175 | -0.00000900 | -4.88% | 0.000184 | 0.000184 | 0.000175 | 18,488.00 |
| Jul 06 2024 | 0.000185 | 0.000016 | 9.52% | 0.000168 | 0.000191 | 0.000167 | 18,805.00 |
| Jul 05 2024 | 0.000168 | -0.00000500 | -2.88% | 0.000172 | 0.000172 | 0.000159 | 20,006.00 |
| Jul 04 2024 | 0.000173 | -0.000013 | -6.99% | 0.000186 | 0.000187 | 0.000173 | 15,496.00 |
| Jul 03 2024 | 0.000186 | -0.00000600 | -3.13% | 0.000192 | 0.000196 | 0.000185 | 14,869.00 |
| Jul 02 2024 | 0.000192 | 0.00000100 | 0.52% | 0.000191 | 0.000196 | 0.00019 | 16,206.00 |
| Jul 01 2024 | 0.000191 | -0.00000400 | -2.05% | 0.000196 | 0.000197 | 0.00019 | 14,585.00 |
| Jun 30 2024 | 0.000195 | 0.000011 | 5.96% | 0.000185 | 0.000197 | 0.000182 | 15,985.00 |
| Jun 29 2024 | 0.000185 | -0.00000700 | -3.66% | 0.000192 | 0.000195 | 0.000184 | 14,599.00 |
| Jun 28 2024 | 0.000191 | -0.00000200 | -1.04% | 0.000193 | 0.000199 | 0.000191 | 14,461.00 |
| Jun 27 2024 | 0.000193 | -0.00000200 | -1.03% | 0.000195 | 0.000196 | 0.000191 | 14,843.00 |
| Jun 26 2024 | 0.000195 | -0.00000500 | -2.50% | 0.0002 | 0.000203 | 0.000194 | 14,451.00 |
| Jun 25 2024 | 0.0002 | 0.00000200 | 1.01% | 0.000199 | 0.000202 | 0.000198 | 14,844.00 |
| Jun 24 2024 | 0.000198 | 0.00000300 | 1.54% | 0.000195 | 0.000199 | 0.000184 | 15,086.00 |
| Jun 23 2024 | 0.000194 | -0.00000200 | -1.02% | 0.000196 | 0.000202 | 0.000192 | 13,790.00 |
| Jun 22 2024 | 0.000197 | 0.00000100 | 0.51% | 0.000196 | 0.000198 | 0.000193 | 12,554.00 |
| Jun 21 2024 | 0.000195 | -0.00000900 | -4.40% | 0.000204 | 0.000207 | 0.000195 | 15,877.00 |
| Jun 20 2024 | 0.000205 | 0.00000700 | 3.54% | 0.000198 | 0.000207 | 0.000198 | 13,411.00 |
| Jun 19 2024 | 0.000198 | -0.00000200 | -1.00% | 0.0002 | 0.000202 | 0.000193 | 13,258.00 |
| Jun 18 2024 | 0.000199 | -0.000013 | -6.14% | 0.000211 | 0.000211 | 0.000192 | 14,118.00 |
| Jun 17 2024 | 0.000212 | -0.00001 | -4.52% | 0.000221 | 0.000222 | 0.000209 | 13,154.00 |
| 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 |
