Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.1EARTHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.001628 | -0.00000100 | -0.06% | 0.001629 | 0.001693 | 0.001599 | 7,612,422.00 |
| May 20 2024 | 0.001629 | 0.000108 | 7.10% | 0.001521 | 0.001745 | 0.001475 | 7,987,798.00 |
| May 19 2024 | 0.001521 | -0.000119 | -7.26% | 0.001626 | 0.00167 | 0.001417 | 6,751,330.00 |
| May 18 2024 | 0.00164 | -0.000051 | -3.02% | 0.00169 | 0.001709 | 0.001545 | 6,083,340.00 |
| May 17 2024 | 0.001691 | 0.00007 | 4.32% | 0.001633 | 0.00175 | 0.001614 | 2,976,266.00 |
| May 16 2024 | 0.001621 | 0.000079 | 5.12% | 0.001544 | 0.001715 | 0.00151 | 8,005,087.00 |
| May 15 2024 | 0.001542 | 0.00 | 0.00% | 0.001542 | 0.001583 | 0.00151 | 9,382,989.00 |
| May 14 2024 | 0.001542 | -0.000018 | -1.15% | 0.001577 | 0.001638 | 0.00151 | 6,568,019.00 |
| May 13 2024 | 0.00156 | -0.000164 | -9.51% | 0.001722 | 0.001722 | 0.001501 | 13,050,489.00 |
| May 12 2024 | 0.001724 | 0.000096 | 5.90% | 0.001635 | 0.001963 | 0.001626 | 12,400,262.00 |
| May 11 2024 | 0.001628 | 0.000028 | 1.75% | 0.001603 | 0.00165 | 0.001567 | 2,387,571.00 |
| May 10 2024 | 0.0016 | -0.000088 | -5.21% | 0.001703 | 0.001703 | 0.001583 | 3,881,742.00 |
| May 09 2024 | 0.001688 | 0.000046 | 2.80% | 0.001641 | 0.001702 | 0.001599 | 4,549,074.00 |
| May 08 2024 | 0.001642 | -0.00002 | -1.20% | 0.001676 | 0.001703 | 0.001626 | 2,692,884.00 |
| May 07 2024 | 0.001662 | -0.000043 | -2.52% | 0.001705 | 0.001721 | 0.001636 | 3,993,732.00 |
| May 06 2024 | 0.001705 | -0.000082 | -4.59% | 0.001789 | 0.001812 | 0.001641 | 7,893,798.00 |
| May 05 2024 | 0.001787 | -0.000061 | -3.30% | 0.001854 | 0.001854 | 0.001781 | 2,805,074.00 |
| May 04 2024 | 0.001848 | 0.000056 | 3.13% | 0.001792 | 0.001914 | 0.001791 | 7,297,109.00 |
| May 03 2024 | 0.001792 | 0.00000200 | 0.11% | 0.00179 | 0.001843 | 0.001763 | 6,208,186.00 |
| May 02 2024 | 0.00179 | 0.000134 | 8.09% | 0.001656 | 0.001824 | 0.001616 | 5,373,172.00 |
| May 01 2024 | 0.001656 | -0.000066 | -3.83% | 0.001722 | 0.001742 | 0.0016 | 7,332,000.00 |
| Apr 30 2024 | 0.001722 | -0.000083 | -4.60% | 0.001818 | 0.001859 | 0.001703 | 4,383,303.00 |
| Apr 29 2024 | 0.001805 | 0.000015 | 0.84% | 0.001791 | 0.00189 | 0.001725 | 10,456,127.00 |
| Apr 28 2024 | 0.00179 | 0.000011 | 0.62% | 0.001798 | 0.001847 | 0.001766 | 6,135,363.00 |
| Apr 27 2024 | 0.001779 | -0.000023 | -1.28% | 0.001804 | 0.001838 | 0.001743 | 3,405,974.00 |
| Apr 26 2024 | 0.001802 | -0.000116 | -6.05% | 0.0019 | 0.001915 | 0.001771 | 3,734,600.00 |
| Apr 25 2024 | 0.001918 | 0.000144 | 8.12% | 0.001757 | 0.001939 | 0.001728 | 7,045,739.00 |
| Apr 24 2024 | 0.001774 | -0.00009 | -4.83% | 0.001862 | 0.001896 | 0.001727 | 5,429,526.00 |
| Apr 23 2024 | 0.001864 | 0.000016 | 0.87% | 0.001849 | 0.002 | 0.001831 | 12,598,378.00 |
| Apr 22 2024 | 0.001848 | -0.000086 | -4.45% | 0.001933 | 0.001937 | 0.001734 | 11,915,730.00 |
| Apr 21 2024 | 0.001934 | 0.000086 | 4.65% | 0.001861 | 0.001963 | 0.00184 | 5,884,542.00 |
| Apr 20 2024 | 0.001848 | 0.00006 | 3.36% | 0.0018 | 0.00192 | 0.001764 | 7,104,676.00 |
| Apr 19 2024 | 0.001788 | -0.000028 | -1.54% | 0.0018 | 0.001904 | 0.001746 | 7,505,011.00 |
| Apr 18 2024 | 0.001816 | 0.000054 | 3.06% | 0.001739 | 0.001824 | 0.001703 | 5,220,888.00 |
| Apr 17 2024 | 0.001762 | -0.000038 | -2.11% | 0.001797 | 0.001813 | 0.001703 | 8,892,957.00 |
| Apr 16 2024 | 0.0018 | 0.000074 | 4.29% | 0.001731 | 0.0018 | 0.001725 | 7,278,044.00 |
| Apr 15 2024 | 0.001726 | -0.000237 | -12.07% | 0.001962 | 0.002053 | 0.001725 | 8,064,440.00 |
| Apr 14 2024 | 0.001963 | 0.000058 | 3.04% | 0.001905 | 0.002039 | 0.001795 | 9,361,810.00 |
| Apr 13 2024 | 0.001905 | -0.000069 | -3.50% | 0.001975 | 0.002015 | 0.001721 | 11,837,291.00 |
| Apr 12 2024 | 0.001974 | -0.000249 | -11.20% | 0.00223 | 0.002306 | 0.001903 | 9,987,717.00 |
| Apr 11 2024 | 0.002223 | -0.000117 | -5.00% | 0.002373 | 0.002379 | 0.002177 | 4,809,005.00 |
| Apr 10 2024 | 0.00234 | -0.000059 | -2.46% | 0.0024 | 0.002416 | 0.002281 | 6,225,709.00 |
| Apr 09 2024 | 0.002399 | -0.000117 | -4.65% | 0.00252 | 0.0026 | 0.00235 | 10,765,253.00 |
| Apr 08 2024 | 0.002516 | 0.000046 | 1.86% | 0.002461 | 0.002609 | 0.002406 | 9,101,789.00 |
| Apr 07 2024 | 0.00247 | -0.000109 | -4.23% | 0.002579 | 0.002642 | 0.002437 | 4,817,180.00 |
| Apr 06 2024 | 0.002579 | 0.000343 | 15.34% | 0.002269 | 0.002646 | 0.002236 | 14,967,369.00 |
| Apr 05 2024 | 0.002236 | -0.000226 | -9.18% | 0.002458 | 0.002462 | 0.002236 | 4,587,664.00 |
| Apr 04 2024 | 0.002462 | 0.000134 | 5.76% | 0.002327 | 0.002488 | 0.002289 | 2,940,964.00 |
| Apr 03 2024 | 0.002328 | 0.00000300 | 0.13% | 0.002325 | 0.002409 | 0.002289 | 5,023,978.00 |
| Apr 02 2024 | 0.002325 | -0.000023 | -0.98% | 0.002347 | 0.00236 | 0.00218 | 6,797,502.00 |
| Apr 01 2024 | 0.002348 | -0.000252 | -9.69% | 0.002595 | 0.002619 | 0.002299 | 7,576,926.00 |
| Mar 31 2024 | 0.0026 | 0.000208 | 8.70% | 0.002397 | 0.002646 | 0.00215 | 18,883,655.00 |
| Mar 30 2024 | 0.002392 | -0.000104 | -4.17% | 0.00252 | 0.002528 | 0.002292 | 13,022,432.00 |
| Mar 29 2024 | 0.002496 | -0.000032 | -1.27% | 0.002489 | 0.002719 | 0.00239 | 12,317,529.00 |
| Mar 28 2024 | 0.002528 | -0.000065 | -2.51% | 0.002529 | 0.00263 | 0.00249 | 10,743,571.00 |
| Mar 27 2024 | 0.002593 | -0.00024 | -8.47% | 0.002842 | 0.002909 | 0.002343 | 16,498,545.00 |
| Mar 26 2024 | 0.002833 | -0.000202 | -6.66% | 0.003035 | 0.003337 | 0.002792 | 15,006,925.00 |
| Mar 25 2024 | 0.003035 | -0.000169 | -5.27% | 0.003204 | 0.003234 | 0.003011 | 9,138,596.00 |
| Mar 24 2024 | 0.003204 | 0.000444 | 16.09% | 0.002768 | 0.003328 | 0.002694 | 14,399,121.00 |
| Mar 23 2024 | 0.00276 | 0.000218 | 8.58% | 0.002553 | 0.002845 | 0.002514 | 8,297,304.00 |
| Mar 22 2024 | 0.002542 | -0.000248 | -8.89% | 0.002812 | 0.002843 | 0.002452 | 11,822,914.00 |
| Mar 21 2024 | 0.00279 | -0.000236 | -7.80% | 0.002843 | 0.003304 | 0.00279 | 11,820,179.00 |
| Mar 20 2024 | 0.003026 | 0.000392 | 14.89% | 0.002605 | 0.003075 | 0.002573 | 8,573,667.00 |
| Mar 19 2024 | 0.002634 | 0.0001 | 3.96% | 0.002534 | 0.002699 | 0.002299 | 13,561,326.00 |
| Mar 18 2024 | 0.002533 | -0.000378 | -12.98% | 0.002936 | 0.002971 | 0.002501 | 11,486,509.00 |
| Mar 17 2024 | 0.002912 | 0.000097 | 3.45% | 0.002816 | 0.00302 | 0.002806 | 19,362,294.00 |
| Mar 16 2024 | 0.002815 | -0.000677 | -19.39% | 0.003475 | 0.003481 | 0.00263 | 20,089,523.00 |
| Mar 15 2024 | 0.003491 | -0.000089 | -2.49% | 0.003879 | 0.003979 | 0.00328 | 13,775,006.00 |
| Mar 14 2024 | 0.00358 | 0.00 | 0.00% | 0.00358 | 0.00358 | 0.00358 | 0.00 |
| Mar 13 2024 | 0.00358 | -0.000016 | -0.44% | 0.003628 | 0.00391 | 0.003493 | 17,250,907.00 |
| Mar 12 2024 | 0.003596 | -0.000207 | -5.44% | 0.003786 | 0.003786 | 0.003451 | 14,049,803.00 |
| Mar 11 2024 | 0.003803 | 0.000191 | 5.28% | 0.003619 | 0.004039 | 0.003507 | 14,751,292.00 |
| Mar 10 2024 | 0.003612 | -0.000209 | -5.47% | 0.003801 | 0.003864 | 0.003567 | 15,632,132.00 |
| Mar 09 2024 | 0.003822 | -0.00024 | -5.91% | 0.004002 | 0.004299 | 0.00375 | 21,033,194.00 |
| Mar 08 2024 | 0.004062 | 0.000463 | 12.88% | 0.003589 | 0.004337 | 0.003212 | 25,215,384.00 |
| Mar 07 2024 | 0.003599 | -0.000183 | -4.84% | 0.003778 | 0.0041 | 0.003372 | 27,490,885.00 |
| Mar 06 2024 | 0.003782 | 0.000961 | 34.07% | 0.002795 | 0.003953 | 0.00276 | 28,456,371.00 |
| Mar 05 2024 | 0.002821 | -0.000525 | -15.69% | 0.003307 | 0.003477 | 0.00275 | 20,979,860.00 |
| Mar 04 2024 | 0.003346 | -0.000072 | -2.11% | 0.00345 | 0.003689 | 0.003221 | 21,347,716.00 |
| Mar 03 2024 | 0.003418 | -0.000308 | -8.27% | 0.00361 | 0.004019 | 0.00335 | 23,569,507.00 |
| Mar 02 2024 | 0.003726 | 0.000185 | 5.23% | 0.00352 | 0.003975 | 0.003187 | 28,363,713.00 |
| Mar 01 2024 | 0.003541 | 0.000443 | 14.29% | 0.002896 | 0.00395 | 0.0028 | 30,114,378.00 |
| Feb 29 2024 | 0.003098 | -0.000507 | -14.06% | 0.003621 | 0.003868 | 0.00307 | 32,637,401.00 |
| Feb 28 2024 | 0.003605 | -0.000483 | -11.81% | 0.004101 | 0.0043 | 0.003408 | 36,549,061.00 |
| Feb 27 2024 | 0.004088 | 0.000558 | 15.80% | 0.003602 | 0.0049 | 0.003367 | 35,511,514.00 |
| Feb 26 2024 | 0.00353 | 0.000919 | 35.19% | 0.002552 | 0.00399 | 0.002516 | 35,193,684.00 |
| Feb 25 2024 | 0.002611 | 0.000577 | 28.36% | 0.002117 | 0.003 | 0.001935 | 31,704,151.00 |
| Feb 24 2024 | 0.002035 | 0.000221 | 12.20% | 0.001814 | 0.002036 | 0.001735 | 7,344,819.00 |
| Feb 23 2024 | 0.001813 | -0.000037 | -2.00% | 0.001837 | 0.00187 | 0.001801 | 4,974,725.00 |
| Feb 22 2024 | 0.00185 | 0.000067 | 3.76% | 0.001772 | 0.001861 | 0.001772 | 7,858,439.00 |
