Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000878 | -0.00000042 | -4.57% | 0.00000920 | 0.00000927 | 0.00000832 | 242,860.00 |
| Jun 06 2024 | 0.00000920 | -0.00000015 | -1.60% | 0.00000937 | 0.00000938 | 0.00000920 | 51,506.00 |
| Jun 05 2024 | 0.00000935 | 0.00000004 | 0.43% | 0.00000933 | 0.00000955 | 0.00000926 | 224,100.00 |
| Jun 04 2024 | 0.00000931 | 0.00000004 | 0.43% | 0.00000926 | 0.00000931 | 0.00000914 | 195,195.00 |
| Jun 03 2024 | 0.00000927 | -0.00000009 | -0.96% | 0.00000935 | 0.00000955 | 0.00000922 | 283,599.00 |
| Jun 02 2024 | 0.00000936 | 0.00000021 | 2.30% | 0.00000915 | 0.00000939 | 0.00000914 | 237,838.00 |
| Jun 01 2024 | 0.00000915 | -0.00000019 | -2.03% | 0.00000931 | 0.00000931 | 0.00000913 | 239,089.00 |
| May 31 2024 | 0.00000934 | -0.00000008 | -0.85% | 0.00000943 | 0.00000954 | 0.00000923 | 254,711.00 |
| May 30 2024 | 0.00000942 | -0.00000012 | -1.26% | 0.00000957 | 0.00001 | 0.00000937 | 274,405.00 |
| May 29 2024 | 0.00000954 | 0.00000002 | 0.21% | 0.00000953 | 0.00000973 | 0.00000944 | 283,783.00 |
| May 28 2024 | 0.00000952 | -0.00000018 | -1.86% | 0.00000967 | 0.00000972 | 0.00000940 | 282,901.00 |
| May 27 2024 | 0.00000970 | -0.00000006 | -0.61% | 0.00000975 | 0.00000975 | 0.00000934 | 275,635.00 |
| May 26 2024 | 0.00000976 | -0.00000053 | -5.15% | 0.00001 | 0.00001 | 0.00000970 | 172,821.00 |
| May 25 2024 | 0.00001 | 0.00000011 | 1.08% | 0.00001 | 0.00001 | 0.00001 | 273,972.00 |
| May 24 2024 | 0.00001 | 0.00000015 | 1.50% | 0.00000999 | 0.00001 | 0.00000993 | 252,942.00 |
| May 23 2024 | 0.00001 | -0.00000019 | -1.86% | 0.00001 | 0.00001 | 0.00000966 | 266,988.00 |
| May 22 2024 | 0.00001 | -0.00000053 | -4.93% | 0.000011 | 0.000011 | 0.00001 | 113,397.00 |
| May 21 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| May 20 2024 | 0.000011 | -0.00000100 | -8.47% | 0.000012 | 0.000012 | 0.000011 | 218,270.00 |
| May 19 2024 | 0.000012 | -0.00000020 | -1.67% | 0.000012 | 0.000012 | 0.000012 | 211,962.00 |
| May 18 2024 | 0.000012 | -0.00000021 | -1.72% | 0.000012 | 0.000012 | 0.000012 | 286,255.00 |
| May 17 2024 | 0.000012 | -0.00000033 | -2.63% | 0.000013 | 0.000013 | 0.000012 | 228,408.00 |
| May 16 2024 | 0.000013 | 0.00000062 | 5.20% | 0.000012 | 0.000013 | 0.000012 | 267,577.00 |
| May 15 2024 | 0.000012 | 0.00000012 | 1.02% | 0.000012 | 0.000012 | 0.000012 | 266,150.00 |
| May 14 2024 | 0.000012 | -0.00000017 | -1.42% | 0.000012 | 0.000012 | 0.000012 | 140,200.00 |
| May 13 2024 | 0.000012 | -0.00000015 | -1.24% | 0.000012 | 0.000013 | 0.000012 | 208,305.00 |
| May 12 2024 | 0.000012 | -0.00000033 | -2.65% | 0.000012 | 0.000013 | 0.000012 | 272,407.00 |
| May 11 2024 | 0.000012 | 0.00000030 | 2.47% | 0.000012 | 0.000013 | 0.000012 | 276,425.00 |
| May 10 2024 | 0.000012 | -0.00000003 | -0.25% | 0.000012 | 0.000013 | 0.000012 | 213,399.00 |
| May 09 2024 | 0.000012 | 0.00000023 | 1.92% | 0.000012 | 0.000012 | 0.000012 | 285,733.00 |
| May 08 2024 | 0.000012 | 0.00000015 | 1.27% | 0.000012 | 0.000012 | 0.000012 | 261,224.00 |
| May 07 2024 | 0.000012 | -0.00000025 | -2.07% | 0.000012 | 0.000012 | 0.000012 | 116,792.00 |
| May 06 2024 | 0.000012 | 0.00000004 | 0.33% | 0.000012 | 0.000012 | 0.000012 | 551,017.00 |
| May 05 2024 | 0.000012 | 0.00000009 | 0.75% | 0.000012 | 0.000012 | 0.000012 | 262,748.00 |
| May 04 2024 | 0.000012 | 0.00000023 | 1.97% | 0.000012 | 0.000012 | 0.000012 | 237,469.00 |
| May 03 2024 | 0.000012 | 0.00000002 | 0.17% | 0.000012 | 0.000012 | 0.000012 | 265,730.00 |
| May 02 2024 | 0.000012 | 0.00000002 | 0.17% | 0.000012 | 0.000012 | 0.000012 | 301,723.00 |
| May 01 2024 | 0.000012 | 0.00000052 | 4.67% | 0.000011 | 0.000012 | 0.000011 | 274,915.00 |
| Apr 30 2024 | 0.000011 | -0.00000001 | -0.09% | 0.000011 | 0.000011 | 0.000011 | 283,043.00 |
| Apr 29 2024 | 0.000011 | -0.00000022 | -1.93% | 0.000011 | 0.000012 | 0.000011 | 281,000.00 |
| Apr 28 2024 | 0.000011 | 0.00000032 | 2.90% | 0.000011 | 0.000013 | 0.000011 | 404,190.00 |
| Apr 27 2024 | 0.000011 | 0.00000003 | 0.27% | 0.000011 | 0.000012 | 0.000011 | 269,425.00 |
| Apr 26 2024 | 0.000011 | -0.00000006 | -0.54% | 0.000011 | 0.000011 | 0.000011 | 262,853.00 |
| Apr 25 2024 | 0.000011 | -0.00000008 | -0.72% | 0.000011 | 0.000011 | 0.000011 | 312,547.00 |
| Apr 24 2024 | 0.000011 | -0.00000058 | -4.94% | 0.000012 | 0.000012 | 0.000011 | 293,590.00 |
| Apr 23 2024 | 0.000012 | -0.00000037 | -3.06% | 0.000012 | 0.000012 | 0.000012 | 265,955.00 |
| Apr 22 2024 | 0.000012 | 0.00000014 | 1.17% | 0.000012 | 0.000012 | 0.000012 | 276,288.00 |
| Apr 21 2024 | 0.000012 | 0.00000038 | 3.28% | 0.000012 | 0.000012 | 0.000012 | 257,732.00 |
| Apr 20 2024 | 0.000012 | 0.00000056 | 5.08% | 0.000011 | 0.000012 | 0.000011 | 268,927.00 |
| Apr 19 2024 | 0.000011 | 0.00000009 | 0.82% | 0.000011 | 0.000011 | 0.000011 | 335,345.00 |
| Apr 18 2024 | 0.000011 | 0.00000006 | 0.55% | 0.000011 | 0.000011 | 0.000011 | 291,694.00 |
| Apr 17 2024 | 0.000011 | 0.00000010 | 0.93% | 0.000011 | 0.000011 | 0.000011 | 315,093.00 |
| Apr 16 2024 | 0.000011 | -0.00000004 | -0.37% | 0.000011 | 0.000011 | 0.00001 | 305,766.00 |
| Apr 15 2024 | 0.000011 | -0.00000039 | -3.48% | 0.000011 | 0.000011 | 0.000011 | 285,132.00 |
| Apr 14 2024 | 0.000011 | 0.00000024 | 2.19% | 0.000011 | 0.000011 | 0.000011 | 265,821.00 |
| Apr 13 2024 | 0.000011 | -0.00000084 | -7.11% | 0.000012 | 0.000012 | 0.00001 | 275,097.00 |
| Apr 12 2024 | 0.000012 | -0.00000100 | -7.64% | 0.000013 | 0.000013 | 0.000011 | 255,210.00 |
| Apr 11 2024 | 0.000013 | -0.00000064 | -4.66% | 0.000014 | 0.000014 | 0.000013 | 211,904.00 |
| Apr 10 2024 | 0.000014 | -0.00000033 | -2.35% | 0.000014 | 0.000014 | 0.000013 | 209,549.00 |
| Apr 09 2024 | 0.000014 | 0.00000100 | 7.79% | 0.000013 | 0.000014 | 0.000013 | 230,603.00 |
| Apr 08 2024 | 0.000013 | -0.00000045 | -3.39% | 0.000013 | 0.000013 | 0.000013 | 203,649.00 |
| Apr 07 2024 | 0.000013 | 0.00000001 | 0.08% | 0.000013 | 0.000014 | 0.000013 | 229,651.00 |
| Apr 06 2024 | 0.000013 | -0.00000015 | -1.12% | 0.000013 | 0.000014 | 0.000013 | 232,659.00 |
| Apr 05 2024 | 0.000013 | -0.00000043 | -3.10% | 0.000014 | 0.000014 | 0.000013 | 237,485.00 |
| Apr 04 2024 | 0.000014 | 0.00000098 | 7.61% | 0.000013 | 0.000014 | 0.000013 | 218,899.00 |
| Apr 03 2024 | 0.000013 | -0.00000060 | -4.45% | 0.000013 | 0.000014 | 0.000013 | 228,213.00 |
| Apr 02 2024 | 0.000013 | -0.00000055 | -3.92% | 0.000014 | 0.000014 | 0.000013 | 215,236.00 |
| Apr 01 2024 | 0.000014 | 0.00000001 | 0.07% | 0.000014 | 0.000015 | 0.000014 | 191,771.00 |
| Mar 31 2024 | 0.000014 | 0.00000015 | 1.08% | 0.000014 | 0.000016 | 0.000014 | 207,972.00 |
| Mar 30 2024 | 0.000014 | 0.00000010 | 0.73% | 0.000014 | 0.000015 | 0.000014 | 188,236.00 |
| Mar 29 2024 | 0.000014 | -0.00000096 | -6.52% | 0.000015 | 0.000015 | 0.000014 | 250,204.00 |
| Mar 28 2024 | 0.000015 | -0.00000100 | -6.27% | 0.000016 | 0.000017 | 0.000014 | 276,832.00 |
| Mar 27 2024 | 0.000016 | 0.00000047 | 3.04% | 0.000018 | 0.000018 | 0.000016 | 259,928.00 |
| Mar 26 2024 | 0.000015 | 0.00000500 | 46.25% | 0.000011 | 0.000016 | 0.000011 | 341,679.00 |
| Mar 25 2024 | 0.000011 | -0.00000026 | -2.35% | 0.000011 | 0.000011 | 0.000011 | 439,859.00 |
| Mar 24 2024 | 0.000011 | -0.00000046 | -3.99% | 0.000012 | 0.000012 | 0.000011 | 400,269.00 |
| Mar 23 2024 | 0.000012 | 0.00000061 | 5.59% | 0.000011 | 0.000012 | 0.000011 | 433,781.00 |
| Mar 22 2024 | 0.000011 | 0.00000092 | 9.20% | 0.00001 | 0.000011 | 0.00000996 | 437,492.00 |
| Mar 21 2024 | 0.00001 | 0.00000034 | 3.52% | 0.00000969 | 0.00001 | 0.00000964 | 470,585.00 |
| Mar 20 2024 | 0.00000966 | -0.00000010 | -1.02% | 0.00000983 | 0.00000993 | 0.00000947 | 462,025.00 |
| Mar 19 2024 | 0.00000976 | -0.00000021 | -2.11% | 0.00000987 | 0.00001 | 0.00000968 | 473,157.00 |
| Mar 18 2024 | 0.00000997 | 0.00000016 | 1.63% | 0.00000979 | 0.00000997 | 0.00000965 | 459,868.00 |
| Mar 17 2024 | 0.00000981 | 0.00000014 | 1.45% | 0.00000967 | 0.00001 | 0.00000953 | 464,950.00 |
| Mar 16 2024 | 0.00000967 | -0.00000018 | -1.83% | 0.00000987 | 0.00000992 | 0.00000948 | 434,943.00 |
| Mar 15 2024 | 0.00000985 | 0.00000009 | 0.92% | 0.00000973 | 0.00000990 | 0.00000933 | 449,618.00 |
| Mar 14 2024 | 0.00000976 | -0.00000007 | -0.71% | 0.00000987 | 0.00000987 | 0.00000940 | 450,138.00 |
| Mar 13 2024 | 0.00000983 | -0.00000018 | -1.80% | 0.00001 | 0.00001 | 0.00000968 | 440,070.00 |
| Mar 12 2024 | 0.00001 | 0.00000053 | 5.59% | 0.00000950 | 0.00001 | 0.00000935 | 458,766.00 |
| Mar 11 2024 | 0.00000948 | 0.00000010 | 1.07% | 0.00000949 | 0.00000973 | 0.00000910 | 433,764.00 |
| Mar 10 2024 | 0.00000938 | 0.00000021 | 2.29% | 0.00000921 | 0.00000979 | 0.00000900 | 470,718.00 |
| Mar 09 2024 | 0.00000917 | 0.00000023 | 2.57% | 0.00000903 | 0.00000921 | 0.00000877 | 471,386.00 |
