ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,235.48
      -0.60%
      US Tech 100
      17,974.80
      -0.48%
      Dow Jones
      38,111.48
      -0.86%
      Brent Oil
      82.015
      0.08%
      Bitcoin
      68,270.77
      -0.13%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. UNSW3
      5. Sharedstake.finance (Uniswap (v3):SGTETH)

      6. Sharedstake.finance (Uniswap (v3):SGTETH) Historical

      SGTETH Sharedstake.finance

      0.000016
      0.00 (0.00%)
      20:02:02 - Realtime Data

      SGTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 30 2024 0.000016 -0.00000038 -2.31% 0.000016 0.000016 0.000016 0.00
      May 29 2024 0.000016 0.00 0.00% 0.000016 0.000016 0.000016 0.00
      May 28 2024 0.000016 -0.00000027 -1.62% 0.000016 0.000016 0.000016 0.00
      May 27 2024 0.000017 -0.00000024 -1.42% 0.000017 0.000017 0.000017 0.00
      May 26 2024 0.000017 0.00000031 1.87% 0.000017 0.000017 0.000017 0.00
      May 25 2024 0.000017 0.00 0.00% 0.000017 0.000017 0.000017 0.00
      May 24 2024 0.000017 -0.00000200 -10.83% 0.000018 0.000018 0.000017 0.00
      May 23 2024 0.000018 -0.00000043 -2.28% 0.000018 0.000018 0.000018 0.00
      May 22 2024 0.000019 0.00000014 0.75% 0.000019 0.000019 0.000019 0.00
      May 21 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      May 20 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      May 19 2024 0.000019 -0.00000047 -2.44% 0.000019 0.000019 0.000019 0.00
      May 18 2024 0.000019 0.00000044 2.34% 0.000019 0.000019 0.000019 0.00
      May 17 2024 0.000019 -0.00000023 -1.21% 0.000019 0.000019 0.000019 0.00
      May 16 2024 0.000019 -0.00000034 -1.76% 0.00002 0.00002 0.000019 0.00
      May 15 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      May 14 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      May 13 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      May 12 2024 0.000019 0.00000007 0.36% 0.000019 0.000019 0.000019 0.00
      May 11 2024 0.000019 0.00000012 0.63% 0.000019 0.000019 0.000019 0.00
      May 10 2024 0.000019 -0.00000044 -2.24% 0.000019 0.000019 0.000019 0.00
      May 09 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.00002 0.00
      May 08 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.00002 0.00
      May 07 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.00002 0.00
      May 06 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.00002 0.00
      May 05 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.00002 0.00
      May 04 2024 0.00002 0.00000025 1.29% 0.000019 0.00002 0.000019 0.00
      May 03 2024 0.000019 -0.00000022 -1.12% 0.000019 0.000019 0.000019 0.00
      May 02 2024 0.00002 -0.00000030 -1.51% 0.00002 0.00002 0.00002 0.00
      May 01 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.00002 0.00
      Apr 30 2024 0.00002 0.00000100 5.41% 0.00002 0.00002 0.00002 0.00
      Apr 29 2024 0.000019 -0.00000033 -1.75% 0.000019 0.000019 0.000019 0.00
      Apr 28 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      Apr 27 2024 0.000019 -0.00000045 -2.33% 0.000019 0.000019 0.000019 0.00
      Apr 26 2024 0.000019 -0.00000018 -0.92% 0.000019 0.000019 0.000019 0.00
      Apr 25 2024 0.000019 -0.00000049 -2.46% 0.00002 0.00002 0.000019 0.00
      Apr 24 2024 0.00002 0.00000055 2.84% 0.00002 0.00002 0.00002 0.00
      Apr 23 2024 0.000019 -0.00000035 -1.77% 0.000019 0.00002 0.000019 0.00
      Apr 22 2024 0.00002 0.00000052 2.70% 0.00002 0.00002 0.00002 0.00
      Apr 21 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      Apr 20 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      Apr 19 2024 0.000019 -0.00000034 -1.74% 0.000019 0.000019 0.000019 0.00
      Apr 18 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.00002 0.00
      Apr 17 2024 0.00002 0.00000069 3.65% 0.000019 0.00002 0.000019 0.00
      Apr 16 2024 0.000019 -0.00000022 -1.15% 0.000019 0.000019 0.000018 0.00
      Apr 15 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      Apr 14 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      Apr 13 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 0.00
      Apr 12 2024 0.000019 -0.00000078 -3.92% 0.000019 0.000019 0.000019 0.00
      Apr 11 2024 0.00002 -0.00000056 -2.74% 0.000021 0.000021 0.00002 0.00
      Apr 10 2024 0.00002 -0.00000016 -0.78% 0.00002 0.00002 0.00002 0.00
      Apr 09 2024 0.000021 0.00 0.00% 0.000021 0.000021 0.000021 0.00
      Apr 08 2024 0.000021 -0.00000044 -2.09% 0.000021 0.000021 0.000021 0.00
      Apr 07 2024 0.000021 -0.00000009 -0.43% 0.000021 0.000021 0.000021 0.00
      Apr 06 2024 0.000021 -0.00000049 -2.27% 0.000021 0.000021 0.000021 0.00
      Apr 05 2024 0.000022 0.00 0.00% 0.000022 0.000022 0.000022 0.00
      Apr 04 2024 0.000022 -0.00000100 -4.33% 0.000023 0.000023 0.000022 0.00
      Apr 03 2024 0.000023 -0.00000039 -1.66% 0.000023 0.000023 0.000023 0.00
      Apr 02 2024 0.000023 0.00 0.00% 0.000023 0.000023 0.000023 0.00
      Apr 01 2024 0.000023 -0.00000008 -0.34% 0.000023 0.000023 0.000023 0.00
      Mar 31 2024 0.000024 0.00 0.00% 0.000024 0.000024 0.000024 0.00
      Mar 30 2024 0.000024 0.00000076 3.33% 0.000024 0.000024 0.000024 0.00
      Mar 29 2024 0.000023 0.00 0.00% 0.000023 0.000023 0.000023 0.00
      Mar 28 2024 0.000023 0.00 0.00% 0.000023 0.000023 0.000023 0.00
      Mar 27 2024 0.000023 0.00 0.00% 0.000023 0.000023 0.000023 0.00
      Mar 26 2024 0.000023 -0.00000048 -2.06% 0.000023 0.000023 0.000023 0.00
      Mar 25 2024 0.000023 -0.00000034 -1.44% 0.000023 0.000023 0.000023 0.00
      Mar 24 2024 0.000024 -0.00000200 -7.94% 0.000025 0.000025 0.000024 0.00
      Mar 23 2024 0.000025 0.00 0.00% 0.000025 0.000025 0.000025 0.00
      Mar 22 2024 0.000025 -0.00000500 -16.78% 0.000025 0.000025 0.000025 0.00
      Mar 21 2024 0.00003 0.00 0.00% 0.00003 0.00003 0.00003 0.00
      Mar 20 2024 0.00003 0.00 0.00% 0.00003 0.00003 0.00003 0.00
      Mar 19 2024 0.00003 0.00 0.00% 0.00003 0.00003 0.00003 0.00
      Mar 18 2024 0.00003 0.00000400 15.30% 0.00003 0.00003 0.00003 0.00
      Mar 17 2024 0.000026 0.00000100 4.03% 0.000024 0.000031 0.000024 0.00
      Mar 16 2024 0.000025 0.00000081 3.37% 0.000025 0.000025 0.000025 0.00
      Mar 15 2024 0.000024 -0.00000700 -22.42% 0.000028 0.000028 0.000024 0.00
      Mar 14 2024 0.000031 -0.00000400 -11.22% 0.000032 0.000032 0.000031 0.00
      Mar 13 2024 0.000036 0.00000600 20.08% 0.000031 0.000036 0.000031 0.00
      Mar 12 2024 0.00003 0.00000500 19.99% 0.000024 0.00003 0.000024 0.00
      Mar 11 2024 0.000025 0.00000300 13.53% 0.000023 0.000025 0.000023 0.00
      Mar 10 2024 0.000022 0.00 0.00% 0.000022 0.000022 0.000022 0.00
      Mar 09 2024 0.000022 -0.00000003 -0.14% 0.000022 0.000022 0.000022 0.00
      Mar 08 2024 0.000022 -0.000011 -33.23% 0.000024 0.000024 0.000022 1.00
      Mar 07 2024 0.000033 0.00000700 26.64% 0.000033 0.000033 0.000033 0.00
      Mar 06 2024 0.000026 0.00 0.00% 0.000026 0.000026 0.000026 0.00
      Mar 05 2024 0.000026 -0.00000200 -7.09% 0.000026 0.000026 0.000026 0.00
      Mar 04 2024 0.000028 0.00000400 16.30% 0.000028 0.000028 0.000028 0.00
      Mar 03 2024 0.000025 -0.00000900 -26.51% 0.000033 0.000033 0.000025 0.00
      Mar 02 2024 0.000034 0.00000029 0.86% 0.000034 0.000034 0.000034 0.00

      Your Recent History

      UNSW3
      SGTETH
      Sharedstake.finance
      USOTC
      GULRF
      Guoco (PK)
      USOTC
      GRLRF
      Greenland Resources (PK)
      BMF
      NOKM24
      NOKM24 - Junho 2024
      AMEX
      IEHS
      iShares Evolved US Healt...
      TSXV
      EQX
      Equinox Gold
      AMEX
      UEI.UN
      TG
      21P
      Aurora Cannabis
      BIBX
      SHIBICUSDT
      Shiba Inu Classic
      NYSE
      AVNM
      American Century
      USOTC
      GPTGF
      GPT (PK)
      DBI
      DTFV
      IDDAX 3X SHORT NC TR EO
      BOV
      PSSA3R
      PORTO SEGURO ON
      TG
      7M1
      Mips AB
      USOTC
      LINRF
      Liontown Resources (PK)
      TG
      ASWA
      HANetf ICAV
      Delayed Upgrade Clock