Register for real-time alerts, custom portfolio, and market movers
IQETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000322 | -0.00000003 | -0.92% | 0.00000322 | 0.00000325 | 0.00000319 | 3.00 |
| May 10 2024 | 0.00000325 | 0.00000002 | 0.62% | 0.00000326 | 0.00000334 | 0.00000325 | 7.00 |
| May 09 2024 | 0.00000323 | 0.00000004 | 1.25% | 0.00000318 | 0.00000323 | 0.00000312 | 4.00 |
| May 08 2024 | 0.00000319 | -0.00000013 | -3.92% | 0.00000331 | 0.00000331 | 0.00000319 | 7.00 |
| May 07 2024 | 0.00000332 | 0.00000011 | 3.43% | 0.00000317 | 0.00000337 | 0.00000316 | 11.00 |
| May 06 2024 | 0.00000321 | -0.00000001 | -0.31% | 0.00000327 | 0.00000334 | 0.00000320 | 9.00 |
| May 05 2024 | 0.00000322 | 0.00000017 | 5.57% | 0.00000304 | 0.00000338 | 0.00000298 | 25.00 |
| May 04 2024 | 0.00000305 | 0.00000012 | 4.10% | 0.00000292 | 0.00000305 | 0.00000290 | 5.00 |
| May 03 2024 | 0.00000293 | 0.00 | 0.00% | 0.00000296 | 0.00000296 | 0.00000291 | 6.00 |
| May 02 2024 | 0.00000293 | 0.00000004 | 1.38% | 0.00000290 | 0.00000297 | 0.00000282 | 28.00 |
| May 01 2024 | 0.00000289 | 0.00000004 | 1.40% | 0.00000283 | 0.00000289 | 0.00000273 | 5.00 |
| Apr 30 2024 | 0.00000285 | -0.00000002 | -0.70% | 0.00000286 | 0.00000303 | 0.00000280 | 29.00 |
| Apr 29 2024 | 0.00000287 | -0.00000007 | -2.38% | 0.00000295 | 0.00000295 | 0.00000284 | 4.00 |
| Apr 28 2024 | 0.00000294 | -0.00000012 | -3.92% | 0.00000303 | 0.00000323 | 0.00000292 | 37.00 |
| Apr 27 2024 | 0.00000306 | 0.00000020 | 6.99% | 0.00000288 | 0.00000360 | 0.00000288 | 100.00 |
| Apr 26 2024 | 0.00000286 | -0.00000006 | -2.05% | 0.00000292 | 0.00000293 | 0.00000285 | 3.00 |
| Apr 25 2024 | 0.00000292 | -0.00000010 | -3.31% | 0.00000299 | 0.00000299 | 0.00000288 | 5.00 |
| Apr 24 2024 | 0.00000302 | -0.00000024 | -7.36% | 0.00000320 | 0.00000320 | 0.00000301 | 4.00 |
| Apr 23 2024 | 0.00000326 | 0.00000023 | 7.59% | 0.00000306 | 0.00000326 | 0.00000306 | 26.00 |
| Apr 22 2024 | 0.00000303 | 0.00000012 | 4.12% | 0.00000289 | 0.00000306 | 0.00000289 | 4.00 |
| Apr 21 2024 | 0.00000291 | -0.00000003 | -1.02% | 0.00000297 | 0.00000299 | 0.00000289 | 4.00 |
| Apr 20 2024 | 0.00000294 | 0.00000007 | 2.44% | 0.00000288 | 0.00000314 | 0.00000281 | 35.00 |
| Apr 19 2024 | 0.00000287 | 0.00000005 | 1.77% | 0.00000286 | 0.00000291 | 0.00000278 | 7.00 |
| Apr 18 2024 | 0.00000282 | 0.00 | 0.00% | 0.00000284 | 0.00000284 | 0.00000279 | 3.00 |
| Apr 17 2024 | 0.00000282 | -0.00000003 | -1.05% | 0.00000284 | 0.00000286 | 0.00000277 | 8.00 |
| Apr 16 2024 | 0.00000285 | -0.00000014 | -4.68% | 0.00000294 | 0.00000297 | 0.00000283 | 11.00 |
| Apr 15 2024 | 0.00000299 | 0.00000015 | 5.28% | 0.00000286 | 0.00000313 | 0.00000286 | 41.00 |
| Apr 14 2024 | 0.00000284 | 0.00000008 | 2.90% | 0.00000278 | 0.00000288 | 0.00000270 | 18.00 |
| Apr 13 2024 | 0.00000276 | -0.00000022 | -7.38% | 0.00000293 | 0.00000299 | 0.00000269 | 37.00 |
| Apr 12 2024 | 0.00000298 | -0.00000022 | -6.88% | 0.00000321 | 0.00000321 | 0.00000298 | 6.00 |
| Apr 11 2024 | 0.00000320 | 0.00000003 | 0.95% | 0.00000319 | 0.00000325 | 0.00000313 | 5.00 |
| Apr 10 2024 | 0.00000317 | -0.00000018 | -5.37% | 0.00000332 | 0.00000332 | 0.00000317 | 4.00 |
| Apr 09 2024 | 0.00000335 | -0.00000002 | -0.59% | 0.00000339 | 0.00000339 | 0.00000331 | 6.00 |
| Apr 08 2024 | 0.00000337 | -0.00000005 | -1.46% | 0.00000346 | 0.00000371 | 0.00000337 | 29.00 |
| Apr 07 2024 | 0.00000342 | -0.00000002 | -0.58% | 0.00000346 | 0.00000352 | 0.00000340 | 5.00 |
| Apr 06 2024 | 0.00000344 | -0.00000005 | -1.43% | 0.00000347 | 0.00000352 | 0.00000341 | 3.00 |
| Apr 05 2024 | 0.00000349 | -0.00000004 | -1.13% | 0.00000353 | 0.00000355 | 0.00000342 | 3.00 |
| Apr 04 2024 | 0.00000353 | 0.00000002 | 0.57% | 0.00000349 | 0.00000354 | 0.00000341 | 6.00 |
| Apr 03 2024 | 0.00000351 | -0.00000023 | -6.15% | 0.00000371 | 0.00000371 | 0.00000347 | 33.00 |
| Apr 02 2024 | 0.00000374 | -0.00000008 | -2.09% | 0.00000379 | 0.00000379 | 0.00000361 | 10.00 |
| Apr 01 2024 | 0.00000382 | -0.00000011 | -2.80% | 0.00000390 | 0.00000393 | 0.00000375 | 5.00 |
| Mar 31 2024 | 0.00000393 | -0.00000006 | -1.50% | 0.00000400 | 0.00000400 | 0.00000387 | 5.00 |
| Mar 30 2024 | 0.00000399 | -0.00000005 | -1.24% | 0.00000406 | 0.00000406 | 0.00000396 | 6.00 |
| Mar 29 2024 | 0.00000404 | -0.00000015 | -3.58% | 0.00000417 | 0.00000423 | 0.00000403 | 8.00 |
| Mar 28 2024 | 0.00000419 | -0.00000003 | -0.71% | 0.00000422 | 0.00000429 | 0.00000407 | 11.00 |
| Mar 27 2024 | 0.00000422 | -0.00000005 | -1.17% | 0.00000431 | 0.00000450 | 0.00000419 | 26.00 |
| Mar 26 2024 | 0.00000427 | 0.00000006 | 1.43% | 0.00000419 | 0.00000439 | 0.00000415 | 20.00 |
| Mar 25 2024 | 0.00000421 | 0.00000005 | 1.20% | 0.00000421 | 0.00000421 | 0.00000406 | 8.00 |
| Mar 24 2024 | 0.00000416 | 0.00 | 0.00% | 0.00000427 | 0.00000447 | 0.00000411 | 17.00 |
| Mar 23 2024 | 0.00000416 | 0.00000003 | 0.73% | 0.00000411 | 0.00000419 | 0.00000411 | 4.00 |
| Mar 22 2024 | 0.00000413 | 0.00000005 | 1.23% | 0.00000413 | 0.00000414 | 0.00000397 | 13.00 |
| Mar 21 2024 | 0.00000408 | -0.00000019 | -4.45% | 0.00000428 | 0.00000428 | 0.00000397 | 15.00 |
| Mar 20 2024 | 0.00000427 | -0.00000008 | -1.84% | 0.00000436 | 0.00000436 | 0.00000414 | 8.00 |
| Mar 19 2024 | 0.00000435 | 0.00000042 | 10.69% | 0.00000402 | 0.00000439 | 0.00000402 | 15.00 |
| Mar 18 2024 | 0.00000393 | -0.00000012 | -2.96% | 0.00000391 | 0.00000393 | 0.00000387 | 3.00 |
| Mar 17 2024 | 0.00000405 | 0.00000035 | 9.46% | 0.00000367 | 0.00000421 | 0.00000355 | 41.00 |
| Mar 16 2024 | 0.00000370 | -0.00000015 | -3.90% | 0.00000389 | 0.00000394 | 0.00000358 | 23.00 |
| Mar 15 2024 | 0.00000385 | 0.00000008 | 2.12% | 0.00000395 | 0.00000402 | 0.00000375 | 21.00 |
| Mar 14 2024 | 0.00000377 | 0.00 | 0.00% | 0.00000377 | 0.00000377 | 0.00000377 | 0.00 |
| Mar 13 2024 | 0.00000377 | 0.00000012 | 3.29% | 0.00000369 | 0.00000442 | 0.00000369 | 69.00 |
| Mar 12 2024 | 0.00000365 | -0.00000011 | -2.93% | 0.00000372 | 0.00000372 | 0.00000350 | 18.00 |
| Mar 11 2024 | 0.00000376 | -0.00000027 | -6.70% | 0.00000399 | 0.00000432 | 0.00000371 | 40.00 |
| Mar 10 2024 | 0.00000403 | 0.00000019 | 4.95% | 0.00000380 | 0.00000564 | 0.00000353 | 328.00 |
| Mar 09 2024 | 0.00000384 | 0.00000100 | 41.84% | 0.00000241 | 0.00000394 | 0.00000238 | 124.00 |
| Mar 08 2024 | 0.00000239 | -0.00000013 | -5.16% | 0.00000250 | 0.00000250 | 0.00000235 | 8.00 |
| Mar 07 2024 | 0.00000252 | 0.00000005 | 2.02% | 0.00000246 | 0.00000268 | 0.00000244 | 28.00 |
| Mar 06 2024 | 0.00000247 | 0.00000011 | 4.66% | 0.00000236 | 0.00000247 | 0.00000223 | 20.00 |
| Mar 05 2024 | 0.00000236 | -0.00000022 | -8.53% | 0.00000261 | 0.00000261 | 0.00000233 | 24.00 |
| Mar 04 2024 | 0.00000258 | -0.00000021 | -7.53% | 0.00000276 | 0.00000276 | 0.00000258 | 11.00 |
| Mar 03 2024 | 0.00000279 | 0.00000033 | 13.41% | 0.00000244 | 0.00000290 | 0.00000237 | 58.00 |
| Mar 02 2024 | 0.00000246 | -0.00000006 | -2.38% | 0.00000250 | 0.00000250 | 0.00000240 | 6.00 |
| Mar 01 2024 | 0.00000252 | 0.00000027 | 12.00% | 0.00000228 | 0.00000264 | 0.00000228 | 30.00 |
| Feb 29 2024 | 0.00000225 | 0.00 | 0.00% | 0.00000223 | 0.00000225 | 0.00000214 | 14.00 |
| Feb 28 2024 | 0.00000225 | -0.00000008 | -3.43% | 0.00000236 | 0.00000236 | 0.00000219 | 13.00 |
| Feb 27 2024 | 0.00000233 | -0.00000016 | -6.43% | 0.00000254 | 0.00000264 | 0.00000230 | 21.00 |
| Feb 26 2024 | 0.00000249 | 0.00 | 0.00% | 0.00000252 | 0.00000274 | 0.00000248 | 43.00 |
| Feb 25 2024 | 0.00000249 | 0.00000002 | 0.81% | 0.00000244 | 0.00000271 | 0.00000234 | 59.00 |
| Feb 24 2024 | 0.00000247 | -0.00000050 | -16.84% | 0.00000295 | 0.00000307 | 0.00000245 | 58.00 |
| Feb 23 2024 | 0.00000297 | 0.00000028 | 10.41% | 0.00000278 | 0.00000329 | 0.00000266 | 99.00 |
| Feb 22 2024 | 0.00000269 | 0.00000055 | 25.70% | 0.00000219 | 0.00000279 | 0.00000219 | 112.00 |
| Feb 21 2024 | 0.00000214 | 0.00000018 | 9.18% | 0.00000195 | 0.00000214 | 0.00000186 | 36.00 |
| Feb 20 2024 | 0.00000196 | -0.00000008 | -3.92% | 0.00000202 | 0.00000203 | 0.00000195 | 8.00 |
| Feb 19 2024 | 0.00000204 | 0.00000003 | 1.49% | 0.00000199 | 0.00000215 | 0.00000199 | 16.00 |
| Feb 18 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000200 | 0.00000208 | 0.00000198 | 12.00 |
| Feb 17 2024 | 0.00000198 | 0.00000003 | 1.54% | 0.00000196 | 0.00000198 | 0.00000190 | 7.00 |
| Feb 16 2024 | 0.00000195 | 0.00000011 | 5.98% | 0.00000186 | 0.00000205 | 0.00000185 | 21.00 |
| Feb 15 2024 | 0.00000184 | -0.00000005 | -2.65% | 0.00000187 | 0.00000187 | 0.00000181 | 3.00 |
| Feb 14 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000194 | 0.00000194 | 0.00000189 | 6.00 |
| Feb 13 2024 | 0.00000192 | -0.00000006 | -3.03% | 0.00000194 | 0.00000194 | 0.00000190 | 4.00 |
| Feb 12 2024 | 0.00000198 | -0.00000005 | -2.46% | 0.00000204 | 0.00000204 | 0.00000198 | 1.00 |
| Feb 11 2024 | 0.00000203 | 0.00000003 | 1.50% | 0.00000198 | 0.00000203 | 0.00000198 | 3.00 |
| Feb 10 2024 | 0.00000200 | 0.00 | 0.00% | 0.00000199 | 0.00000200 | 0.00000197 | 0.00 |
