DATAETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.000024 | -0.00000400 | -13.98% | 0.000022 | 0.000031 | 0.000016 | 2,562,228.00 |
Apr 26 2024 | 0.000029 | 0.00000200 | 7.39% | 0.000018 | 0.000031 | 0.000016 | 2,596,625.00 |
Apr 25 2024 | 0.000027 | 0.00001 | 58.65% | 0.000022 | 0.000031 | 0.000016 | 2,761,390.00 |
Apr 24 2024 | 0.000017 | -0.00000700 | -28.82% | 0.000021 | 0.000031 | 0.000016 | 2,580,460.00 |
Apr 23 2024 | 0.000024 | 0.00000700 | 39.37% | 0.000026 | 0.000031 | 0.000016 | 2,570,443.00 |
Apr 22 2024 | 0.000018 | -0.00000400 | -18.30% | 0.000029 | 0.000031 | 0.000016 | 2,707,340.00 |
Apr 21 2024 | 0.000022 | 0.00000600 | 38.02% | 0.000028 | 0.000031 | 0.000016 | 2,452,286.00 |
Apr 20 2024 | 0.000016 | -0.00000300 | -16.33% | 0.000026 | 0.000031 | 0.000016 | 2,904,744.00 |
Apr 19 2024 | 0.000018 | -0.000012 | -39.95% | 0.000029 | 0.000031 | 0.000016 | 2,878,130.00 |
Apr 18 2024 | 0.00003 | 0.00000700 | 29.89% | 0.000019 | 0.00003 | 0.000016 | 2,615,396.00 |
Apr 17 2024 | 0.000023 | -0.00000042 | -1.76% | 0.000027 | 0.000031 | 0.000016 | 2,360,811.00 |
Apr 16 2024 | 0.000024 | 0.00000800 | 51.31% | 0.000021 | 0.000031 | 0.000016 | 2,863,720.00 |
Apr 15 2024 | 0.000016 | -0.000013 | -45.30% | 0.000017 | 0.000031 | 0.000016 | 2,526,444.00 |
Apr 14 2024 | 0.000029 | 0.00000065 | 2.32% | 0.000028 | 0.000031 | 0.000016 | 2,176,369.00 |
Apr 13 2024 | 0.000028 | -0.00000024 | -0.85% | 0.00003 | 0.000031 | 0.000016 | 2,314,365.00 |
Apr 12 2024 | 0.000028 | 0.00000800 | 39.02% | 0.000026 | 0.000031 | 0.000016 | 2,543,284.00 |
Apr 11 2024 | 0.000021 | 0.00000200 | 10.68% | 0.000018 | 0.000031 | 0.000016 | 3,190,275.00 |
Apr 10 2024 | 0.000019 | 0.00000300 | 19.14% | 0.000022 | 0.00003 | 0.000015 | 2,666,015.00 |
Apr 09 2024 | 0.000016 | -0.000013 | -44.70% | 0.000022 | 0.000031 | 0.000015 | 3,045,647.00 |
Apr 08 2024 | 0.000029 | 0.000012 | 68.34% | 0.000023 | 0.000031 | 0.000015 | 2,424,906.00 |
Apr 07 2024 | 0.000018 | -0.00000078 | -4.25% | 0.000018 | 0.000031 | 0.000015 | 2,263,896.00 |
Apr 06 2024 | 0.000018 | 0.00000200 | 12.52% | 0.000025 | 0.000031 | 0.000015 | 2,567,137.00 |
Apr 05 2024 | 0.000016 | -0.000014 | -47.39% | 0.000031 | 0.000031 | 0.000015 | 2,315,769.00 |
Apr 04 2024 | 0.00003 | 0.00000600 | 25.76% | 0.000026 | 0.000031 | 0.000015 | 2,635,844.00 |
Apr 03 2024 | 0.000023 | 0.00000600 | 34.50% | 0.000027 | 0.00003 | 0.000015 | 2,670,019.00 |
Apr 02 2024 | 0.000017 | -0.00000900 | -34.05% | 0.00002 | 0.000031 | 0.000015 | 2,314,267.00 |
Apr 01 2024 | 0.000026 | 0.00000006 | 0.23% | 0.000018 | 0.000031 | 0.000015 | 3,014,551.00 |
Mar 31 2024 | 0.000026 | 0.00000600 | 29.23% | 0.000016 | 0.000031 | 0.000015 | 2,504,288.00 |
Mar 30 2024 | 0.000021 | 0.00000500 | 31.87% | 0.000018 | 0.000031 | 0.000015 | 2,553,275.00 |
Mar 29 2024 | 0.000016 | -0.00000500 | -24.76% | 0.000025 | 0.000031 | 0.000015 | 2,549,817.00 |
Mar 28 2024 | 0.00002 | -0.00000049 | -2.37% | 0.000024 | 0.000031 | 0.000015 | 2,613,650.00 |
Mar 27 2024 | 0.000021 | -0.00000300 | -12.89% | 0.00002 | 0.000031 | 0.000015 | 2,471,929.00 |
Mar 26 2024 | 0.000023 | 0.00000300 | 14.66% | 0.000018 | 0.000031 | 0.000015 | 2,924,659.00 |
Mar 25 2024 | 0.00002 | -0.00000400 | -16.37% | 0.000017 | 0.00003 | 0.000015 | 2,845,258.00 |
Mar 24 2024 | 0.000024 | 0.00000200 | 9.07% | 0.000028 | 0.000031 | 0.000016 | 2,218,573.00 |
Mar 23 2024 | 0.000022 | -0.00000200 | -8.29% | 0.000031 | 0.000031 | 0.000015 | 2,699,222.00 |
Mar 22 2024 | 0.000024 | 0.00000600 | 33.15% | 0.000029 | 0.00003 | 0.000015 | 2,671,739.00 |
Mar 21 2024 | 0.000018 | -0.00000090 | -4.74% | 0.000018 | 0.00003 | 0.000012 | 3,071,630.00 |
Mar 20 2024 | 0.000019 | -0.000011 | -36.90% | 0.000015 | 0.000031 | 0.000013 | 2,440,083.00 |
Mar 19 2024 | 0.00003 | 0.000015 | 104.53% | 0.000014 | 0.00003 | 0.000014 | 1,598,379.00 |
Mar 18 2024 | 0.000014 | -0.00000041 | -2.78% | 0.000019 | 0.00003 | 0.000012 | 3,329,228.00 |
Mar 17 2024 | 0.000015 | -0.00000200 | -12.06% | 0.000019 | 0.000021 | 0.000012 | 3,686,736.00 |
Mar 16 2024 | 0.000017 | -0.00000700 | -29.45% | 0.000023 | 0.000024 | 0.000014 | 3,213,361.00 |
Mar 15 2024 | 0.000024 | 0.00000074 | 3.21% | 0.000022 | 0.000024 | 0.000022 | 2,713,183.00 |
Mar 14 2024 | 0.000023 | 0.00000027 | 1.19% | 0.000024 | 0.000024 | 0.000022 | 2,240,506.00 |
Mar 13 2024 | 0.000023 | 0.00000026 | 1.16% | 0.000024 | 0.000024 | 0.000022 | 2,240,757.00 |
Mar 12 2024 | 0.000023 | -0.00000035 | -1.53% | 0.000023 | 0.000024 | 0.000022 | 2,268,274.00 |
Mar 11 2024 | 0.000023 | -0.00000055 | -2.35% | 0.000026 | 0.000033 | 0.000022 | 2,668,299.00 |
Mar 10 2024 | 0.000023 | -0.00000700 | -23.22% | 0.000024 | 0.000033 | 0.000023 | 2,076,956.00 |
Mar 09 2024 | 0.00003 | -0.00000009 | -0.30% | 0.000032 | 0.000033 | 0.000023 | 1,816,889.00 |
Mar 08 2024 | 0.00003 | 0.00000300 | 11.03% | 0.000023 | 0.000033 | 0.000023 | 1,798,240.00 |
Mar 07 2024 | 0.000027 | -0.00000300 | -9.78% | 0.00003 | 0.000032 | 0.000023 | 2,018,443.00 |
Mar 06 2024 | 0.000031 | -0.00000017 | -0.55% | 0.000032 | 0.000033 | 0.000023 | 1,751,509.00 |
Mar 05 2024 | 0.000031 | 0.00000074 | 2.46% | 0.000028 | 0.000033 | 0.000023 | 2,145,933.00 |
Mar 04 2024 | 0.00003 | 0.00000300 | 11.04% | 0.000026 | 0.000033 | 0.000023 | 2,311,463.00 |
Mar 03 2024 | 0.000027 | 0.00000200 | 7.81% | 0.000029 | 0.000033 | 0.000023 | 2,171,321.00 |
Mar 02 2024 | 0.000026 | -0.00000500 | -16.17% | 0.000031 | 0.000033 | 0.000023 | 2,199,775.00 |
Mar 01 2024 | 0.000031 | 0.00000007 | 0.23% | 0.000032 | 0.000033 | 0.000024 | 1,633,159.00 |
Feb 29 2024 | 0.000031 | 0.00000600 | 23.74% | 0.000028 | 0.000033 | 0.000023 | 2,012,451.00 |
Feb 28 2024 | 0.000025 | -0.00000400 | -13.50% | 0.000024 | 0.000033 | 0.000023 | 2,143,382.00 |
Feb 27 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000033 | 0.000033 | 0.000023 | 2,089,280.00 |
Feb 26 2024 | 0.000031 | -0.00000200 | -6.11% | 0.000027 | 0.000033 | 0.000023 | 2,065,173.00 |
Feb 25 2024 | 0.000033 | 0.00001 | 43.03% | 0.000023 | 0.000033 | 0.000023 | 2,220,132.00 |
Feb 24 2024 | 0.000023 | -0.00000800 | -25.63% | 0.000032 | 0.000033 | 0.000023 | 2,169,571.00 |
Feb 23 2024 | 0.000031 | 0.00000300 | 10.74% | 0.000029 | 0.000033 | 0.000023 | 1,709,910.00 |
Feb 22 2024 | 0.000028 | 0.00000054 | 1.97% | 0.000031 | 0.000033 | 0.000023 | 2,117,431.00 |
Feb 21 2024 | 0.000027 | 0.00000056 | 2.09% | 0.000031 | 0.000033 | 0.000024 | 2,025,827.00 |
Feb 20 2024 | 0.000027 | -0.00000600 | -18.42% | 0.000023 | 0.000033 | 0.000023 | 2,028,314.00 |
Feb 19 2024 | 0.000033 | 0.00000800 | 32.19% | 0.000029 | 0.000033 | 0.000023 | 2,009,793.00 |
Feb 18 2024 | 0.000025 | -0.00000500 | -16.80% | 0.000024 | 0.000032 | 0.000024 | 1,965,769.00 |
Feb 17 2024 | 0.00003 | 0.00000100 | 3.51% | 0.000027 | 0.000033 | 0.000023 | 2,085,274.00 |
Feb 16 2024 | 0.000028 | -0.00000200 | -6.66% | 0.000027 | 0.000033 | 0.000023 | 2,004,847.00 |
Feb 15 2024 | 0.00003 | 0.00000088 | 3.02% | 0.000026 | 0.000033 | 0.000023 | 2,112,054.00 |
Feb 14 2024 | 0.000029 | 0.00000200 | 7.40% | 0.000032 | 0.000033 | 0.000024 | 1,845,335.00 |
Feb 13 2024 | 0.000027 | -0.00000400 | -13.01% | 0.00003 | 0.000033 | 0.000023 | 1,926,275.00 |
Feb 12 2024 | 0.000031 | -0.00000200 | -6.14% | 0.000032 | 0.000033 | 0.000023 | 2,038,054.00 |
Feb 11 2024 | 0.000033 | 0.00000800 | 32.10% | 0.000024 | 0.000033 | 0.000023 | 1,838,134.00 |
Feb 10 2024 | 0.000025 | -0.00000800 | -24.40% | 0.000031 | 0.000033 | 0.000023 | 2,670,539.00 |
Feb 09 2024 | 0.000033 | 0.00000600 | 22.77% | 0.000032 | 0.000033 | 0.000023 | 1,959,846.00 |
Feb 08 2024 | 0.000026 | -0.00000300 | -10.33% | 0.000023 | 0.000033 | 0.000023 | 1,888,474.00 |
Feb 07 2024 | 0.000029 | 0.00000300 | 11.49% | 0.000025 | 0.000033 | 0.000023 | 2,147,698.00 |
Feb 06 2024 | 0.000026 | -0.00000500 | -16.23% | 0.000028 | 0.000033 | 0.000023 | 2,151,502.00 |
Feb 05 2024 | 0.000031 | 0.00000500 | 19.14% | 0.000031 | 0.000033 | 0.000023 | 1,931,667.00 |
Feb 04 2024 | 0.000026 | -0.00000600 | -18.56% | 0.000026 | 0.000033 | 0.000023 | 2,119,699.00 |
Feb 03 2024 | 0.000032 | 0.00000100 | 3.22% | 0.00003 | 0.000033 | 0.000023 | 2,200,530.00 |
Feb 02 2024 | 0.000031 | 0.00000700 | 29.18% | 0.000027 | 0.000033 | 0.000023 | 1,649,930.00 |
Feb 01 2024 | 0.000024 | -0.00000300 | -11.28% | 0.000027 | 0.000033 | 0.000023 | 2,276,647.00 |
Jan 31 2024 | 0.000027 | -0.00000082 | -2.99% | 0.00003 | 0.000033 | 0.000023 | 1,916,440.00 |
Jan 30 2024 | 0.000027 | 0.00000006 | 0.22% | 0.000028 | 0.000033 | 0.000024 | 2,327,240.00 |
Jan 29 2024 | 0.000027 | 0.00000024 | 0.88% | 0.000025 | 0.000033 | 0.000023 | 1,876,198.00 |
Jan 28 2024 | 0.000027 | 0.00000300 | 12.25% | 0.000027 | 0.000032 | 0.000023 | 1,933,863.00 |
Jan 27 2024 | 0.000024 | -0.00000600 | -19.47% | 0.000025 | 0.000033 | 0.000023 | 2,109,978.00 |