STREETH USD (STREETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:06PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000959 | 0.000967 | 0.000959 | 0.000963 | 0.000963 | 14,912 |
| 01 May 2024 | 0.000959 | 0.000966 | 0.000958 | 0.000959 | 0.000959 | 16,046 |
| 30 Apr 2024 | 0.000961 | 0.000964 | 0.000958 | 0.000959 | 0.000959 | 11,461 |
| 29 Apr 2024 | 0.000962 | 0.000966 | 0.000959 | 0.000961 | 0.000961 | 10,911 |
| 28 Apr 2024 | 0.000962 | 0.000964 | 0.000959 | 0.000962 | 0.000962 | 9,638 |
| 27 Apr 2024 | 0.000961 | 0.000970 | 0.000959 | 0.000962 | 0.000962 | 15,480 |
| 26 Apr 2024 | 0.000960 | 0.000964 | 0.000960 | 0.000961 | 0.000961 | 9,231 |
| 25 Apr 2024 | 0.000962 | 0.000969 | 0.000959 | 0.000960 | 0.000960 | 12,333 |
| 24 Apr 2024 | 0.000965 | 0.000965 | 0.000959 | 0.000962 | 0.000962 | 5,960 |
| 23 Apr 2024 | 0.000960 | 0.000968 | 0.000960 | 0.000965 | 0.000965 | 5,814 |
| 22 Apr 2024 | 0.000962 | 0.000968 | 0.000960 | 0.000960 | 0.000960 | 7,328 |
| 21 Apr 2024 | 0.000962 | 0.000966 | 0.000960 | 0.000962 | 0.000962 | 10,408 |
| 20 Apr 2024 | 0.000965 | 0.000971 | 0.000961 | 0.000962 | 0.000962 | 10,186 |
| 19 Apr 2024 | 0.000966 | 0.000968 | 0.000961 | 0.000965 | 0.000965 | 12,113 |
| 18 Apr 2024 | 0.000962 | 0.000967 | 0.000960 | 0.000966 | 0.000966 | 11,365 |
| 17 Apr 2024 | 0.000965 | 0.000971 | 0.000960 | 0.000962 | 0.000962 | 4,925 |
| 16 Apr 2024 | 0.000962 | 0.000969 | 0.000960 | 0.000965 | 0.000965 | 11,255 |
| 15 Apr 2024 | 0.000963 | 0.000971 | 0.000961 | 0.000962 | 0.000962 | 15,576 |
| 14 Apr 2024 | 0.000965 | 0.000968 | 0.000961 | 0.000963 | 0.000963 | 9,516 |
| 13 Apr 2024 | 0.000963 | 0.000966 | 0.000960 | 0.000965 | 0.000965 | 12,176 |
| 12 Apr 2024 | 0.000962 | 0.000967 | 0.000959 | 0.000963 | 0.000963 | 13,447 |
| 11 Apr 2024 | 0.000960 | 0.000967 | 0.000960 | 0.000962 | 0.000962 | 7,808 |
| 10 Apr 2024 | 0.000962 | 0.000972 | 0.000960 | 0.000960 | 0.000960 | 13,380 |
| 09 Apr 2024 | 0.000962 | 0.000967 | 0.000960 | 0.000962 | 0.000962 | 10,944 |
| 08 Apr 2024 | 0.000965 | 0.000970 | 0.000961 | 0.000962 | 0.000962 | 11,548 |
| 07 Apr 2024 | 0.000963 | 0.000975 | 0.000960 | 0.000965 | 0.000965 | 7,312 |
| 06 Apr 2024 | 0.000960 | 0.000969 | 0.000960 | 0.000963 | 0.000963 | 5,398 |
| 05 Apr 2024 | 0.000960 | 0.000973 | 0.000960 | 0.000960 | 0.000960 | 7,098 |
| 04 Apr 2024 | 0.000960 | 0.000965 | 0.000960 | 0.000960 | 0.000960 | 4,977 |
| 03 Apr 2024 | 0.000962 | 0.000972 | 0.000960 | 0.000960 | 0.000960 | 10,414 |
| 02 Apr 2024 | 0.000962 | 0.000969 | 0.000960 | 0.000962 | 0.000962 | 7,323 |
| 01 Apr 2024 | 0.000960 | 0.000967 | 0.000960 | 0.000962 | 0.000962 | 6,998 |
| 31 Mar 2024 | 0.000963 | 0.000972 | 0.000960 | 0.000960 | 0.000960 | 8,485 |
| 30 Mar 2024 | 0.000963 | 0.000967 | 0.000960 | 0.000963 | 0.000963 | 9,341 |
| 29 Mar 2024 | 0.000960 | 0.000969 | 0.000960 | 0.000963 | 0.000963 | 5,080 |
| 28 Mar 2024 | 0.000962 | 0.000973 | 0.000959 | 0.000960 | 0.000960 | 9,228 |
| 27 Mar 2024 | 0.000964 | 0.000966 | 0.000959 | 0.000962 | 0.000962 | 9,442 |
| 26 Mar 2024 | 0.000962 | 0.000970 | 0.000960 | 0.000964 | 0.000964 | 5,891 |
| 25 Mar 2024 | 0.000961 | 0.000966 | 0.000960 | 0.000962 | 0.000962 | 7,775 |
| 24 Mar 2024 | 0.000967 | 0.000970 | 0.000960 | 0.000961 | 0.000961 | 7,898 |
| 23 Mar 2024 | 0.000963 | 0.000970 | 0.000960 | 0.000967 | 0.000967 | 8,110 |
| 22 Mar 2024 | 0.000963 | 0.000972 | 0.000960 | 0.000963 | 0.000963 | 7,865 |
| 21 Mar 2024 | 0.000963 | 0.000967 | 0.000960 | 0.000963 | 0.000963 | 5,714 |
| 20 Mar 2024 | 0.000964 | 0.000975 | 0.000960 | 0.000963 | 0.000963 | 8,313 |
| 19 Mar 2024 | 0.000962 | 0.000967 | 0.000960 | 0.000964 | 0.000964 | 7,282 |
| 18 Mar 2024 | 0.000970 | 0.000971 | 0.000959 | 0.000962 | 0.000962 | 5,854 |
| 17 Mar 2024 | 0.000971 | 0.000980 | 0.000960 | 0.000970 | 0.000970 | 5,534 |
| 16 Mar 2024 | 0.000973 | 0.000983 | 0.000964 | 0.000971 | 0.000971 | 8,960 |
| 15 Mar 2024 | 0.000976 | 0.000980 | 0.000972 | 0.000973 | 0.000973 | 3,232 |
| 14 Mar 2024 | 0.000968 | 0.000981 | 0.000965 | 0.000976 | 0.000976 | 8,829 |
| 13 Mar 2024 | 0.000964 | 0.000974 | 0.000961 | 0.000968 | 0.000968 | 3,242 |
| 12 Mar 2024 | 0.000967 | 0.000969 | 0.000961 | 0.000964 | 0.000964 | 6,832 |
| 11 Mar 2024 | 0.000966 | 0.000973 | 0.000961 | 0.000967 | 0.000967 | 4,471 |
| 10 Mar 2024 | 0.000970 | 0.000979 | 0.000962 | 0.000966 | 0.000966 | 8,433 |
| 09 Mar 2024 | 0.000966 | 0.000987 | 0.000962 | 0.000970 | 0.000970 | 6,830 |
| 08 Mar 2024 | 0.000967 | 0.000987 | 0.000962 | 0.000966 | 0.000966 | 7,972 |
| 07 Mar 2024 | 0.000962 | 0.000970 | 0.000960 | 0.000967 | 0.000967 | 6,318 |
| 06 Mar 2024 | 0.000978 | 0.000981 | 0.000960 | 0.000962 | 0.000962 | 4,965 |
| 05 Mar 2024 | 0.000961 | 0.000979 | 0.000960 | 0.000978 | 0.000978 | 8,292 |
| 04 Mar 2024 | 0.000973 | 0.000975 | 0.000960 | 0.000961 | 0.000961 | 11,392 |
| 03 Mar 2024 | 0.000962 | 0.000973 | 0.000960 | 0.000973 | 0.000973 | 4,657 |
| 02 Mar 2024 | 0.000964 | 0.000979 | 0.000960 | 0.000962 | 0.000962 | 10,366 |
| 01 Mar 2024 | 0.000971 | 0.000975 | 0.000961 | 0.000964 | 0.000964 | 6,983 |
| 29 Feb 2024 | 0.000966 | 0.000973 | 0.000961 | 0.000971 | 0.000971 | 5,987 |
| 28 Feb 2024 | 0.000966 | 0.000973 | 0.000961 | 0.000966 | 0.000966 | 8,954 |
| 27 Feb 2024 | 0.000968 | 0.000975 | 0.000961 | 0.000966 | 0.000966 | 9,357 |
| 26 Feb 2024 | 0.000963 | 0.000976 | 0.000956 | 0.000968 | 0.000968 | 6,161 |
| 25 Feb 2024 | 0.000957 | 0.000967 | 0.000951 | 0.000963 | 0.000963 | 4,987 |
| 24 Feb 2024 | 0.000956 | 0.000965 | 0.000951 | 0.000957 | 0.000957 | 4,277 |
| 23 Feb 2024 | 0.000956 | 0.000977 | 0.000951 | 0.000956 | 0.000956 | 8,287 |
| 22 Feb 2024 | 0.000977 | 0.000983 | 0.000951 | 0.000956 | 0.000956 | 6,622 |
| 21 Feb 2024 | 0.000970 | 0.000982 | 0.000966 | 0.000977 | 0.000977 | 4,305 |
| 20 Feb 2024 | 0.000985 | 0.001016 | 0.000964 | 0.000970 | 0.000970 | 5,623 |
| 19 Feb 2024 | 0.000958 | 0.001013 | 0.000951 | 0.000985 | 0.000985 | 7,042 |
| 18 Feb 2024 | 0.000979 | 0.000985 | 0.000957 | 0.000958 | 0.000958 | 1,422 |
| 17 Feb 2024 | 0.000985 | 0.000988 | 0.000978 | 0.000979 | 0.000979 | 5,793 |
| 16 Feb 2024 | 0.000980 | 0.000989 | 0.000979 | 0.000985 | 0.000985 | 6,100 |
| 15 Feb 2024 | 0.000981 | 0.000991 | 0.000979 | 0.000980 | 0.000980 | 5,167 |
| 14 Feb 2024 | 0.000982 | 0.000990 | 0.000979 | 0.000981 | 0.000981 | 5,653 |
| 13 Feb 2024 | 0.000983 | 0.000994 | 0.000979 | 0.000982 | 0.000982 | 4,601 |
| 12 Feb 2024 | 0.000982 | 0.001002 | 0.000979 | 0.000983 | 0.000983 | 9,176 |
| 11 Feb 2024 | 0.000984 | 0.000989 | 0.000979 | 0.000982 | 0.000982 | 1,781 |
| 10 Feb 2024 | 0.000981 | 0.001014 | 0.000980 | 0.000984 | 0.000984 | 141 |
| 09 Feb 2024 | 0.000984 | 0.000991 | 0.000979 | 0.000981 | 0.000981 | 3,092 |
| 08 Feb 2024 | 0.000984 | 0.001009 | 0.000979 | 0.000984 | 0.000984 | 6,944 |
| 07 Feb 2024 | 0.000980 | 0.000991 | 0.000979 | 0.000984 | 0.000984 | 5,445 |
| 06 Feb 2024 | 0.000982 | 0.000999 | 0.000978 | 0.000980 | 0.000980 | 8,169 |
| 05 Feb 2024 | 0.000988 | 0.000993 | 0.000978 | 0.000982 | 0.000982 | 5,188 |
| 04 Feb 2024 | 0.000989 | 0.000997 | 0.000979 | 0.000988 | 0.000988 | 9,516 |
| 03 Feb 2024 | 0.000986 | 0.001002 | 0.000979 | 0.000989 | 0.000989 | 9,499 |
| 02 Feb 2024 | 0.000981 | 0.000992 | 0.000978 | 0.000986 | 0.000986 | 3,821 |
| 01 Feb 2024 | 0.000991 | 0.000992 | 0.000979 | 0.000981 | 0.000981 | 1,910 |
| 31 Jan 2024 | 0.000992 | 0.000999 | 0.000991 | 0.000991 | 0.000991 | 3,703 |
| 30 Jan 2024 | 0.000995 | 0.001007 | 0.000992 | 0.000992 | 0.000992 | 9,777 |
| 29 Jan 2024 | 0.000996 | 0.001005 | 0.000992 | 0.000995 | 0.000995 | 11,988 |
| 28 Jan 2024 | 0.000996 | 0.001000 | 0.000992 | 0.000996 | 0.000996 | 9,947 |
| 27 Jan 2024 | 0.000997 | 0.001002 | 0.000992 | 0.000996 | 0.000996 | 10,224 |
| 26 Jan 2024 | 0.000999 | 0.001007 | 0.000996 | 0.000997 | 0.000997 | 5,555 |
| 25 Jan 2024 | 0.000998 | 0.001005 | 0.000995 | 0.000999 | 0.000999 | 9,323 |
| 24 Jan 2024 | 0.000998 | 0.001004 | 0.000995 | 0.000998 | 0.000998 | 4,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.