Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STETHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.99648 | -0.00052 | -0.05% | 0.99762 | 0.99828 | 0.99194 | 8.00 |
| Apr 26 2024 | 0.997 | 0.0021 | 0.21% | 0.99498 | 1.00 | 0.9924 | 9.00 |
| Apr 25 2024 | 0.9949 | -0.00006 | -0.01% | 0.99542 | 1.00 | 0.98427 | 10.00 |
| Apr 24 2024 | 0.99496 | -0.00251 | -0.25% | 0.99722 | 1.00 | 0.99408 | 8.00 |
| Apr 23 2024 | 0.99747 | 0.00206 | 0.21% | 0.99551 | 0.99771 | 0.99406 | 8.00 |
| Apr 22 2024 | 0.99541 | 0.00032 | 0.03% | 0.99484 | 0.99772 | 0.99477 | 8.00 |
| Apr 21 2024 | 0.99509 | -0.0031 | -0.31% | 0.9983 | 1.00 | 0.99358 | 9.00 |
| Apr 20 2024 | 0.99819 | 0.00364 | 0.37% | 0.99493 | 1.00 | 0.99056 | 10.00 |
| Apr 19 2024 | 0.99455 | -0.00195 | -0.20% | 0.9976 | 1.00 | 0.99289 | 9.00 |
| Apr 18 2024 | 0.9965 | -0.00051 | -0.05% | 0.99662 | 1.00 | 0.990 | 11.00 |
| Apr 17 2024 | 0.99701 | 0.00367 | 0.37% | 0.99295 | 0.99717 | 0.992 | 8.00 |
| Apr 16 2024 | 0.99334 | -0.00073 | -0.07% | 0.99434 | 1.00 | 0.99024 | 10.00 |
| Apr 15 2024 | 0.99407 | -0.00057 | -0.06% | 0.99501 | 0.99766 | 0.99135 | 8.00 |
| Apr 14 2024 | 0.99464 | 0.00257 | 0.26% | 0.99212 | 1.00 | 0.990 | 8.00 |
| Apr 13 2024 | 0.99207 | 0.00074 | 0.07% | 0.99643 | 1.00 | 0.990 | 11.00 |
| Apr 12 2024 | 0.99133 | -0.00344 | -0.35% | 0.99485 | 0.99997 | 0.990 | 10.00 |
| Apr 11 2024 | 0.99477 | -0.00155 | -0.16% | 0.99572 | 0.99797 | 0.99105 | 9.00 |
| Apr 10 2024 | 0.99632 | 0.0001 | 0.01% | 0.9966 | 0.99874 | 0.99033 | 9.00 |
| Apr 09 2024 | 0.99622 | -0.00002 | 0.00% | 0.99632 | 0.99871 | 0.99533 | 8.00 |
| Apr 08 2024 | 0.99624 | 0.00025 | 0.03% | 0.99701 | 0.99997 | 0.99226 | 8.00 |
| Apr 07 2024 | 0.99599 | -0.00044 | -0.04% | 0.99629 | 0.99887 | 0.99415 | 8.00 |
| Apr 06 2024 | 0.99643 | -0.00151 | -0.15% | 0.99702 | 0.99888 | 0.99544 | 8.00 |
| Apr 05 2024 | 0.99794 | 0.00267 | 0.27% | 0.99717 | 0.99863 | 0.99384 | 8.00 |
| Apr 04 2024 | 0.99527 | -0.0022 | -0.22% | 0.99806 | 0.99886 | 0.99419 | 8.00 |
| Apr 03 2024 | 0.99747 | 0.00682 | 0.69% | 0.99096 | 0.99823 | 0.98613 | 7.00 |
| Apr 02 2024 | 0.99065 | -0.00033 | -0.03% | 0.99106 | 0.99148 | 0.9868 | 4.00 |
| Apr 01 2024 | 0.99098 | 0.00598 | 0.61% | 0.98705 | 0.99147 | 0.98638 | 6.00 |
| Mar 31 2024 | 0.985 | -0.00973 | -0.98% | 0.99449 | 0.9951 | 0.985 | 8.00 |
| Mar 30 2024 | 0.99473 | -0.00262 | -0.26% | 0.99401 | 0.99842 | 0.99278 | 8.00 |
| Mar 29 2024 | 0.99735 | 0.00019 | 0.02% | 0.99782 | 0.99905 | 0.985 | 11.00 |
| Mar 28 2024 | 0.99716 | 0.00734 | 0.74% | 0.98943 | 0.99795 | 0.985 | 12.00 |
| Mar 27 2024 | 0.98982 | 0.0016 | 0.16% | 0.988 | 0.99533 | 0.985 | 13.00 |
| Mar 26 2024 | 0.98822 | -0.0064 | -0.64% | 0.99342 | 0.99649 | 0.98174 | 11.00 |
| Mar 25 2024 | 0.99462 | 0.00143 | 0.14% | 0.99327 | 0.99999 | 0.98159 | 14.00 |
| Mar 24 2024 | 0.99319 | -0.00205 | -0.21% | 0.99495 | 0.99657 | 0.98285 | 11.00 |
| Mar 23 2024 | 0.99524 | 0.00281 | 0.28% | 0.99454 | 0.99819 | 0.98316 | 12.00 |
| Mar 22 2024 | 0.99243 | -0.0024 | -0.24% | 0.99526 | 0.99677 | 0.990 | 13.00 |
| Mar 21 2024 | 0.99483 | 0.00081 | 0.08% | 0.99401 | 0.99999 | 0.990 | 14.00 |
| Mar 20 2024 | 0.99402 | -0.00184 | -0.18% | 0.99521 | 0.9988 | 0.990 | 12.00 |
| Mar 19 2024 | 0.99586 | 0.00042 | 0.04% | 0.99651 | 0.99856 | 0.990 | 15.00 |
| Mar 18 2024 | 0.99544 | -0.00018 | -0.02% | 0.99602 | 0.99856 | 0.990 | 12.00 |
| Mar 17 2024 | 0.99562 | 0.00132 | 0.13% | 0.99538 | 0.99856 | 0.99187 | 12.00 |
| Mar 16 2024 | 0.9943 | 0.00031 | 0.03% | 0.99365 | 0.99856 | 0.990 | 13.00 |
| Mar 15 2024 | 0.99399 | -0.00022 | -0.02% | 0.99447 | 0.99855 | 0.99002 | 12.00 |
| Mar 14 2024 | 0.99421 | 0.0072 | 0.73% | 0.987 | 0.99586 | 0.97373 | 14.00 |
| Mar 13 2024 | 0.98701 | -0.00645 | -0.65% | 0.99283 | 0.99532 | 0.98701 | 16.00 |
| Mar 12 2024 | 0.99346 | 0.0034 | 0.34% | 0.99241 | 0.99749 | 0.990 | 12.00 |
| Mar 11 2024 | 0.99006 | -0.00469 | -0.47% | 0.9942 | 0.99773 | 0.987 | 14.00 |
| Mar 10 2024 | 0.99475 | 0.00275 | 0.28% | 0.99489 | 0.99766 | 0.991 | 12.00 |
| Mar 09 2024 | 0.992 | -0.00406 | -0.41% | 0.99783 | 0.99797 | 0.992 | 14.00 |
| Mar 08 2024 | 0.99606 | -0.00108 | -0.11% | 0.99779 | 0.99898 | 0.992 | 12.00 |
| Mar 07 2024 | 0.99714 | 0.00215 | 0.22% | 0.99485 | 0.99894 | 0.98996 | 14.00 |
| Mar 06 2024 | 0.99499 | 0.00135 | 0.14% | 0.99537 | 0.99827 | 0.992 | 17.00 |
| Mar 05 2024 | 0.99364 | -0.00165 | -0.17% | 0.99376 | 1.00 | 0.987 | 15.00 |
| Mar 04 2024 | 0.99529 | -0.00025 | -0.03% | 0.99433 | 0.99827 | 0.992 | 13.00 |
| Mar 03 2024 | 0.99554 | -0.00036 | -0.04% | 0.99607 | 1.00 | 0.992 | 15.00 |
| Mar 02 2024 | 0.9959 | -0.0009 | -0.09% | 0.99691 | 1.00 | 0.9937 | 13.00 |
| Mar 01 2024 | 0.9968 | 0.0001 | 0.01% | 0.99508 | 1.01 | 0.99401 | 13.00 |
| Feb 29 2024 | 0.9967 | 0.00133 | 0.13% | 0.99524 | 0.99799 | 0.992 | 12.00 |
| Feb 28 2024 | 0.99537 | -0.00372 | -0.37% | 0.99796 | 1.00 | 0.992 | 15.00 |
| Feb 27 2024 | 0.99909 | -0.00272 | -0.27% | 0.99874 | 1.00 | 0.992 | 12.00 |
| Feb 26 2024 | 1.00 | 0.00 | 0.30% | 1.00 | 1.00 | 0.992 | 17.00 |
| Feb 25 2024 | 0.99881 | 0.00292 | 0.29% | 0.99624 | 1.01 | 0.99007 | 15.00 |
| Feb 24 2024 | 0.99589 | -0.00683 | -0.68% | 1.00 | 1.00 | 0.992 | 17.00 |
| Feb 23 2024 | 1.00 | 0.00 | 0.32% | 1.00 | 1.01 | 0.99684 | 10.00 |
| Feb 22 2024 | 0.99948 | -0.00226 | -0.23% | 1.00 | 1.00 | 0.99201 | 10.00 |
| Feb 21 2024 | 1.00 | 0.00 | 0.05% | 0.99843 | 1.01 | 0.99574 | 10.00 |
| Feb 20 2024 | 1.00 | 0.00 | 0.48% | 0.99579 | 1.02 | 0.992 | 15.00 |
| Feb 19 2024 | 0.99641 | -0.00276 | -0.28% | 1.00 | 1.00 | 0.99007 | 13.00 |
| Feb 18 2024 | 0.99917 | -0.00142 | -0.14% | 1.00 | 1.00 | 0.995 | 11.00 |
| Feb 17 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 0.995 | 11.00 |
| Feb 16 2024 | 1.00 | 0.00 | 0.23% | 0.9988 | 1.01 | 0.99007 | 13.00 |
| Feb 15 2024 | 0.99795 | -0.00234 | -0.23% | 1.00 | 1.21 | 0.99006 | 19.00 |
| Feb 14 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 0.998 | 4.00 |
| Feb 13 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.00 | 0.99902 | 12.00 |
| Feb 12 2024 | 0.9999 | -0.0034 | -0.34% | 1.00 | 1.01 | 0.99658 | 13.00 |
| Feb 11 2024 | 1.00 | 0.00 | 0.13% | 1.00 | 1.01 | 0.9975 | 12.00 |
| Feb 10 2024 | 1.00 | -0.010 | -0.50% | 1.01 | 1.01 | 0.9975 | 15.00 |
| Feb 09 2024 | 1.01 | 0.010 | 0.53% | 1.00 | 1.01 | 0.99954 | 16.00 |
| Feb 08 2024 | 1.00 | 0.00 | -0.36% | 1.01 | 1.01 | 0.9975 | 13.00 |
| Feb 07 2024 | 1.01 | 0.00 | 0.32% | 1.00 | 1.01 | 0.998 | 15.00 |
| Feb 06 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.01 | 0.99801 | 13.00 |
| Feb 05 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.01 | 0.9975 | 15.00 |
| Feb 04 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.01 | 0.997 | 15.00 |
| Feb 03 2024 | 1.00 | 0.00 | 0.23% | 0.99858 | 1.01 | 0.9965 | 15.00 |
| Feb 02 2024 | 0.99891 | -0.00109 | -0.11% | 1.00 | 1.00 | 0.99595 | 24.00 |
| Feb 01 2024 | 1.00 | 0.00548 | 0.55% | 0.99487 | 1.00 | 0.99002 | 16.00 |
| Jan 31 2024 | 0.99452 | -0.00029 | -0.03% | 0.99748 | 1.00 | 0.990 | 17.00 |
| Jan 30 2024 | 0.99481 | 0.0006 | 0.06% | 0.9955 | 1.00 | 0.99001 | 16.00 |
| Jan 29 2024 | 0.99421 | -0.00073 | -0.07% | 0.99459 | 0.99998 | 0.990 | 13.00 |
| Jan 28 2024 | 0.99494 | 0.00862 | 0.87% | 0.98653 | 0.99748 | 0.98569 | 12.00 |
| Jan 27 2024 | 0.98632 | -0.01287 | -1.29% | 0.99861 | 0.99924 | 0.98449 | 12.00 |
