Register for streaming realtime charts, analysis tools, and prices.
FXSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.001218 | -0.000064 | -4.99% | 0.001288 | 0.001288 | 0.001218 | 3.00 |
| Jun 01 2024 | 0.001283 | 0.000033 | 2.64% | 0.001242 | 0.001283 | 0.001202 | 6.00 |
| May 31 2024 | 0.00125 | 0.000034 | 2.80% | 0.001207 | 0.001304 | 0.001144 | 10.00 |
| May 30 2024 | 0.001215 | -0.000029 | -2.33% | 0.001257 | 0.001257 | 0.001215 | 1.00 |
| May 29 2024 | 0.001244 | 0.000086 | 7.42% | 0.001207 | 0.001244 | 0.001184 | 3.00 |
| May 28 2024 | 0.001159 | -0.00004 | -3.34% | 0.001187 | 0.001198 | 0.001127 | 2.00 |
| May 27 2024 | 0.001198 | -0.000056 | -4.46% | 0.001217 | 0.001234 | 0.001198 | 1.00 |
| May 26 2024 | 0.001255 | -0.00001 | -0.79% | 0.001286 | 0.001286 | 0.001225 | 2.00 |
| May 25 2024 | 0.001265 | 0.00000800 | 0.64% | 0.00128 | 0.001353 | 0.001265 | 9.00 |
| May 24 2024 | 0.001257 | 0.000082 | 6.98% | 0.0012 | 0.00128 | 0.0012 | 8.00 |
| May 23 2024 | 0.001175 | -0.000072 | -5.77% | 0.001214 | 0.001214 | 0.001175 | 0.00 |
| May 22 2024 | 0.001248 | 0.00000900 | 0.73% | 0.001234 | 0.001254 | 0.001226 | 0.00 |
| May 21 2024 | 0.001239 | -0.000044 | -3.43% | 0.001279 | 0.001279 | 0.001222 | 2.00 |
| May 20 2024 | 0.001283 | -0.000068 | -5.03% | 0.001358 | 0.001374 | 0.001266 | 4.00 |
| May 19 2024 | 0.001351 | -0.00003 | -2.17% | 0.001378 | 0.001378 | 0.00132 | 1.00 |
| May 18 2024 | 0.001381 | -0.000033 | -2.33% | 0.001418 | 0.001431 | 0.001381 | 1.00 |
| May 17 2024 | 0.001414 | 0.00000900 | 0.64% | 0.001401 | 0.001414 | 0.00138 | 0.00 |
| May 16 2024 | 0.001404 | 0.00000900 | 0.65% | 0.001378 | 0.00143 | 0.001378 | 1.00 |
| May 15 2024 | 0.001395 | 0.000015 | 1.09% | 0.001416 | 0.001416 | 0.001395 | 0.00 |
| May 14 2024 | 0.00138 | -0.000025 | -1.78% | 0.001295 | 0.001386 | 0.001295 | 4.00 |
| May 13 2024 | 0.001406 | -0.00000100 | -0.07% | 0.001398 | 0.001406 | 0.001365 | 1.00 |
| May 12 2024 | 0.001407 | -0.000041 | -2.83% | 0.001437 | 0.001437 | 0.001398 | 2.00 |
| May 11 2024 | 0.001448 | -0.000029 | -1.96% | 0.001488 | 0.001496 | 0.001448 | 1.00 |
| May 10 2024 | 0.001477 | 0.00000800 | 0.54% | 0.001479 | 0.001479 | 0.001436 | 3.00 |
| May 09 2024 | 0.001469 | 0.000024 | 1.66% | 0.001451 | 0.001501 | 0.001397 | 4.00 |
| May 08 2024 | 0.001445 | 0.000066 | 4.79% | 0.001371 | 0.001445 | 0.001352 | 1.00 |
| May 07 2024 | 0.001379 | -0.000016 | -1.15% | 0.001397 | 0.001427 | 0.001348 | 3.00 |
| May 06 2024 | 0.001395 | -0.000013 | -0.92% | 0.001382 | 0.001421 | 0.001382 | 0.00 |
| May 05 2024 | 0.001408 | 0.000028 | 2.03% | 0.001374 | 0.001421 | 0.001369 | 1.00 |
| May 04 2024 | 0.00138 | -0.000018 | -1.29% | 0.001391 | 0.001422 | 0.00138 | 0.00 |
| May 03 2024 | 0.001398 | 0.000035 | 2.57% | 0.001383 | 0.001413 | 0.001373 | 1.00 |
| May 02 2024 | 0.001363 | -0.000043 | -3.06% | 0.001429 | 0.001429 | 0.001363 | 1.00 |
| May 01 2024 | 0.001405 | 0.000016 | 1.15% | 0.001415 | 0.001443 | 0.001321 | 3.00 |
| Apr 30 2024 | 0.00139 | 0.000019 | 1.39% | 0.001394 | 0.001564 | 0.001222 | 17.00 |
| Apr 29 2024 | 0.001371 | -0.00000300 | -0.22% | 0.001355 | 0.001404 | 0.001355 | 0.00 |
| Apr 28 2024 | 0.001374 | -0.000029 | -2.07% | 0.001397 | 0.001397 | 0.001346 | 1.00 |
| Apr 27 2024 | 0.001404 | -0.00000800 | -0.57% | 0.001401 | 0.001436 | 0.001401 | 0.00 |
| Apr 26 2024 | 0.001412 | -0.00000600 | -0.42% | 0.001563 | 0.002017 | 0.001379 | 9.00 |
| Apr 25 2024 | 0.001417 | -0.000045 | -3.08% | 0.00149 | 0.00149 | 0.001417 | 0.00 |
| Apr 24 2024 | 0.001462 | -0.000048 | -3.18% | 0.001478 | 0.001478 | 0.001462 | 0.00 |
| Apr 23 2024 | 0.00151 | -0.00007 | -4.43% | 0.001579 | 0.001585 | 0.001361 | 8.00 |
| Apr 22 2024 | 0.00158 | -0.000061 | -3.72% | 0.001627 | 0.001627 | 0.001056 | 4.00 |
| Apr 21 2024 | 0.001641 | -0.000029 | -1.74% | 0.00164 | 0.001641 | 0.001591 | 8.00 |
| Apr 20 2024 | 0.00167 | 0.000052 | 3.21% | 0.001601 | 0.00167 | 0.001601 | 6.00 |
| Apr 19 2024 | 0.001618 | -0.00000027 | -0.02% | 0.001633 | 0.001633 | 0.001603 | 1.00 |
| Apr 18 2024 | 0.001618 | 0.000017 | 1.06% | 0.001617 | 0.001625 | 0.001576 | 3.00 |
| Apr 17 2024 | 0.001601 | 0.000029 | 1.84% | 0.001607 | 0.001634 | 0.001565 | 2.00 |
| Apr 16 2024 | 0.001572 | -0.00003 | -1.87% | 0.001584 | 0.001594 | 0.001377 | 6.00 |
| Apr 15 2024 | 0.001602 | -0.000015 | -0.93% | 0.001586 | 0.001645 | 0.001494 | 6.00 |
| Apr 14 2024 | 0.001617 | 0.000123 | 8.27% | 0.001514 | 0.00162 | 0.001514 | 3.00 |
| Apr 13 2024 | 0.001494 | -0.000168 | -10.11% | 0.001657 | 0.001723 | 0.001135 | 34.00 |
| Apr 12 2024 | 0.001661 | -0.00023 | -12.16% | 0.001889 | 0.001983 | 0.00162 | 121.00 |
| Apr 11 2024 | 0.001891 | -0.000036 | -1.87% | 0.001915 | 0.001927 | 0.001869 | 6.00 |
| Apr 10 2024 | 0.001927 | 0.000012 | 0.63% | 0.001954 | 0.001958 | 0.001891 | 5.00 |
| Apr 09 2024 | 0.001916 | -0.000024 | -1.24% | 0.001906 | 0.001983 | 0.001893 | 27.00 |
| Apr 08 2024 | 0.00194 | -0.00009 | -4.43% | 0.002022 | 0.002022 | 0.00194 | 7.00 |
| Apr 07 2024 | 0.00203 | -0.000011 | -0.54% | 0.00201 | 0.002071 | 0.00201 | 5.00 |
| Apr 06 2024 | 0.002041 | -0.000014 | -0.68% | 0.00206 | 0.002089 | 0.00202 | 6.00 |
| Apr 05 2024 | 0.002055 | -0.000017 | -0.82% | 0.002068 | 0.002114 | 0.002048 | 13.00 |
| Apr 04 2024 | 0.002072 | 0.000092 | 4.65% | 0.002009 | 0.002087 | 0.001992 | 10.00 |
| Apr 03 2024 | 0.001979 | -0.000047 | -2.32% | 0.002016 | 0.002055 | 0.001697 | 12.00 |
| Apr 02 2024 | 0.002027 | -0.000045 | -2.17% | 0.002053 | 0.002585 | 0.002011 | 19.00 |
| Apr 01 2024 | 0.002072 | -0.000043 | -2.03% | 0.00207 | 0.002085 | 0.001893 | 24.00 |
| Mar 31 2024 | 0.002115 | 0.00000037 | 0.02% | 0.002144 | 0.002153 | 0.002069 | 6.00 |
| Mar 30 2024 | 0.002114 | -0.000071 | -3.25% | 0.002174 | 0.002174 | 0.002114 | 5.00 |
| Mar 29 2024 | 0.002185 | 0.000062 | 2.92% | 0.002161 | 0.002223 | 0.002126 | 9.00 |
| Mar 28 2024 | 0.002124 | -0.000078 | -3.54% | 0.002212 | 0.002212 | 0.002056 | 21.00 |
| Mar 27 2024 | 0.002202 | 0.000041 | 1.90% | 0.002177 | 0.002243 | 0.002131 | 24.00 |
| Mar 26 2024 | 0.002161 | 0.000078 | 3.74% | 0.002129 | 0.002204 | 0.002089 | 22.00 |
| Mar 25 2024 | 0.002083 | -0.000063 | -2.94% | 0.002186 | 0.002186 | 0.002083 | 12.00 |
| Mar 24 2024 | 0.002146 | 0.000013 | 0.61% | 0.002178 | 0.00219 | 0.00214 | 6.00 |
| Mar 23 2024 | 0.002133 | -0.00000600 | -0.28% | 0.002105 | 0.002188 | 0.002105 | 4.00 |
| Mar 22 2024 | 0.002139 | -0.00000800 | -0.37% | 0.002109 | 0.002139 | 0.002024 | 24.00 |
| Mar 21 2024 | 0.002146 | 0.00 | 0.00% | 0.002146 | 0.002146 | 0.002146 | 0.00 |
| Mar 20 2024 | 0.002146 | 0.000041 | 1.95% | 0.002146 | 0.002146 | 0.002146 | 0.00 |
| Mar 19 2024 | 0.002106 | -0.00009 | -4.10% | 0.002042 | 0.002258 | 0.002042 | 21.00 |
| Mar 18 2024 | 0.002196 | 0.000013 | 0.60% | 0.002173 | 0.002196 | 0.002141 | 4.00 |
| Mar 17 2024 | 0.002182 | 0.00000300 | 0.14% | 0.002142 | 0.00221 | 0.002106 | 8.00 |
| Mar 16 2024 | 0.002179 | -0.000066 | -2.94% | 0.00221 | 0.002266 | 0.002078 | 24.00 |
| Mar 15 2024 | 0.002246 | -0.000104 | -4.43% | 0.002286 | 0.002315 | 0.002192 | 17.00 |
| Mar 14 2024 | 0.002349 | -0.000035 | -1.47% | 0.002381 | 0.002381 | 0.002316 | 9.00 |
| Mar 13 2024 | 0.002385 | 0.000132 | 5.86% | 0.002228 | 0.002842 | 0.002228 | 42.00 |
| Mar 12 2024 | 0.002253 | 0.000041 | 1.85% | 0.002223 | 0.002322 | 0.002158 | 35.00 |
| Mar 11 2024 | 0.002212 | -0.000054 | -2.38% | 0.002274 | 0.002338 | 0.002147 | 54.00 |
| Mar 10 2024 | 0.002266 | -0.000095 | -4.02% | 0.002323 | 0.002324 | 0.002249 | 17.00 |
| Mar 09 2024 | 0.002361 | 0.000113 | 5.05% | 0.00222 | 0.002483 | 0.002187 | 83.00 |
| Mar 08 2024 | 0.002248 | -0.00000600 | -0.27% | 0.002186 | 0.002248 | 0.002053 | 46.00 |
| Mar 07 2024 | 0.002253 | 0.000154 | 7.33% | 0.002068 | 0.002271 | 0.001559 | 51.00 |
| Mar 06 2024 | 0.002099 | -0.000151 | -6.71% | 0.002272 | 0.002272 | 0.002031 | 42.00 |
| Mar 05 2024 | 0.00225 | -0.000289 | -11.38% | 0.002528 | 0.002528 | 0.002192 | 32.00 |
