Register for real-time alerts, custom portfolio, and market movers
CELETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.000383 | 0.000018 | 4.93% | 0.000365 | 0.001516 | 0.000356 | 13,264.00 |
| Jun 12 2024 | 0.000365 | -0.000016 | -4.20% | 0.000381 | 0.00042 | 0.000307 | 13,089.00 |
| Jun 11 2024 | 0.000381 | 0.00000500 | 1.33% | 0.000376 | 0.000813 | 0.000362 | 18,578.00 |
| Jun 10 2024 | 0.000376 | 0.00000900 | 2.45% | 0.000367 | 0.00046 | 0.000355 | 12,509.00 |
| Jun 09 2024 | 0.000367 | -0.00002 | -5.16% | 0.000388 | 0.000405 | 0.000353 | 11,398.00 |
| Jun 08 2024 | 0.000388 | -0.00000900 | -2.27% | 0.000397 | 0.0004 | 0.00034 | 10,291.00 |
| Jun 07 2024 | 0.000397 | -0.00006 | -13.15% | 0.000456 | 0.000516 | 0.000359 | 11,887.00 |
| Jun 06 2024 | 0.000456 | 0.000013 | 2.93% | 0.000444 | 0.000515 | 0.000407 | 9,923.00 |
| Jun 05 2024 | 0.000444 | 0.000166 | 59.94% | 0.000329 | 0.004616 | 0.000275 | 91,187.00 |
| Jun 04 2024 | 0.000277 | -0.000019 | -6.40% | 0.000297 | 0.000301 | 0.000271 | 5,515.00 |
| Jun 03 2024 | 0.000297 | 0.000011 | 3.85% | 0.000286 | 0.000305 | 0.000271 | 15,093.00 |
| Jun 02 2024 | 0.000286 | -0.000023 | -7.45% | 0.000306 | 0.000315 | 0.000273 | 11,889.00 |
| Jun 01 2024 | 0.000309 | -0.000011 | -3.44% | 0.000318 | 0.000348 | 0.000305 | 14,890.00 |
| May 31 2024 | 0.00032 | -0.00000200 | -0.62% | 0.000321 | 0.000332 | 0.000294 | 12,766.00 |
| May 30 2024 | 0.000322 | -0.000019 | -5.58% | 0.00034 | 0.000372 | 0.000302 | 15,772.00 |
| May 29 2024 | 0.000341 | -0.000026 | -7.10% | 0.000367 | 0.000391 | 0.000331 | 19,192.00 |
| May 28 2024 | 0.000366 | 0.000058 | 18.82% | 0.000308 | 0.013786 | 0.000308 | 35,372.00 |
| May 27 2024 | 0.000308 | -0.000077 | -19.98% | 0.000386 | 0.000472 | 0.000297 | 96,077.00 |
| May 26 2024 | 0.000385 | 0.000076 | 24.53% | 0.00031 | 0.001229 | 0.000293 | 30,649.00 |
| May 25 2024 | 0.00031 | -0.000043 | -12.18% | 0.000353 | 0.00696 | 0.000273 | 34,588.00 |
| May 24 2024 | 0.000353 | 0.00021 | 147.52% | 0.000143 | 0.012382 | 0.000141 | 56,755.00 |
| May 23 2024 | 0.000143 | -0.00000300 | -2.06% | 0.000145 | 0.000149 | 0.000133 | 22,010.00 |
| May 22 2024 | 0.000145 | -0.00000094 | -0.64% | 0.000147 | 0.000159 | 0.000145 | 23,583.00 |
| May 21 2024 | 0.000146 | -0.000017 | -10.43% | 0.000163 | 0.000169 | 0.000145 | 20,759.00 |
| May 20 2024 | 0.000163 | -0.000044 | -21.26% | 0.000207 | 0.00021 | 0.000162 | 91,595.00 |
| May 19 2024 | 0.000207 | 0.000012 | 6.15% | 0.000195 | 0.000215 | 0.000186 | 26,700.00 |
| May 18 2024 | 0.000195 | -0.00002 | -9.29% | 0.000215 | 0.000425 | 0.000193 | 20,084.00 |
| May 17 2024 | 0.000215 | -0.00000400 | -1.82% | 0.000219 | 0.00022 | 0.000201 | 19,212.00 |
| May 16 2024 | 0.000219 | -0.00000800 | -3.52% | 0.000227 | 0.000232 | 0.000203 | 18,747.00 |
| May 15 2024 | 0.000227 | -0.000015 | -6.20% | 0.000242 | 0.000248 | 0.000206 | 27,666.00 |
| May 14 2024 | 0.000242 | -0.00001 | -3.96% | 0.000253 | 0.000279 | 0.000224 | 35,215.00 |
| May 13 2024 | 0.000253 | -0.00001 | -3.81% | 0.000259 | 0.000274 | 0.000231 | 88,581.00 |
| May 12 2024 | 0.000263 | -0.000051 | -16.29% | 0.000313 | 0.000432 | 0.000257 | 27,317.00 |
| May 11 2024 | 0.000313 | 0.00000082 | 0.26% | 0.000313 | 0.029926 | 0.000297 | 30,659.00 |
| May 10 2024 | 0.000312 | 0.000017 | 5.75% | 0.000296 | 0.00035 | 0.000286 | 52,327.00 |
| May 09 2024 | 0.000296 | -0.00000500 | -1.66% | 0.000301 | 0.004331 | 0.000216 | 84,848.00 |
| May 08 2024 | 0.000301 | 0.000119 | 65.01% | 0.000182 | 0.00977 | 0.000168 | 69,940.00 |
| May 07 2024 | 0.000182 | 0.00000800 | 4.59% | 0.000174 | 0.000195 | 0.00016 | 56,269.00 |
| May 06 2024 | 0.000174 | -0.000011 | -5.96% | 0.000181 | 0.000337 | 0.000162 | 116,460.00 |
| May 05 2024 | 0.000185 | 0.000079 | 74.75% | 0.000103 | 0.00392 | 0.000097 | 70,636.00 |
| May 04 2024 | 0.000106 | 0.000034 | 47.41% | 0.000071 | 0.000747 | 0.000069 | 72,104.00 |
| May 03 2024 | 0.000072 | -0.000011 | -13.29% | 0.000084 | 0.000087 | 0.000064 | 49,173.00 |
| May 02 2024 | 0.000083 | -0.000016 | -16.14% | 0.000099 | 0.010532 | 0.00007 | 44,357.00 |
| May 01 2024 | 0.000099 | 0.000054 | 118.84% | 0.000045 | 0.002302 | 0.000045 | 71,912.00 |
| Apr 30 2024 | 0.000045 | -0.00000039 | -0.85% | 0.000046 | 0.000047 | 0.000044 | 69,138.00 |
| Apr 29 2024 | 0.000046 | 0.00000017 | 0.37% | 0.000046 | 0.000046 | 0.000045 | 144,470.00 |
| Apr 28 2024 | 0.000046 | -0.00000022 | -0.48% | 0.000046 | 0.000047 | 0.000046 | 64,609.00 |
| Apr 27 2024 | 0.000046 | -0.00000200 | -4.20% | 0.000048 | 0.000048 | 0.000046 | 70,096.00 |
| Apr 26 2024 | 0.000048 | -0.00000300 | -5.93% | 0.00005 | 0.000051 | 0.000047 | 66,080.00 |
| Apr 25 2024 | 0.000051 | 0.00000300 | 6.28% | 0.000048 | 0.000052 | 0.000047 | 67,485.00 |
| Apr 24 2024 | 0.000048 | -0.00000086 | -1.77% | 0.000049 | 0.00005 | 0.000047 | 62,498.00 |
| Apr 23 2024 | 0.000049 | -0.00000300 | -5.77% | 0.000052 | 0.000052 | 0.000048 | 63,849.00 |
| Apr 22 2024 | 0.000052 | -0.00000010 | -0.19% | 0.000052 | 0.000053 | 0.000051 | 117,726.00 |
| Apr 21 2024 | 0.000052 | -0.00000100 | -1.87% | 0.000054 | 0.000054 | 0.000051 | 56,167.00 |
| Apr 20 2024 | 0.000054 | 0.00000500 | 10.31% | 0.000048 | 0.000055 | 0.000048 | 64,399.00 |
| Apr 19 2024 | 0.000048 | -0.00000200 | -3.96% | 0.000051 | 0.000051 | 0.000048 | 67,031.00 |
| Apr 18 2024 | 0.000051 | -0.00000008 | -0.16% | 0.000051 | 0.000051 | 0.000048 | 70,133.00 |
| Apr 17 2024 | 0.000051 | 0.00000100 | 2.02% | 0.00005 | 0.000052 | 0.000048 | 68,237.00 |
| Apr 16 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.000053 | 0.000047 | 69,918.00 |
| Apr 15 2024 | 0.000048 | 0.00000200 | 4.38% | 0.000046 | 0.00005 | 0.000036 | 123,477.00 |
| Apr 14 2024 | 0.000046 | 0.00000075 | 1.67% | 0.000045 | 0.000046 | 0.000044 | 74,894.00 |
| Apr 13 2024 | 0.000045 | -0.00000600 | -11.75% | 0.000051 | 0.000051 | 0.000041 | 65,827.00 |
| Apr 12 2024 | 0.000051 | -0.00000800 | -13.55% | 0.000059 | 0.00006 | 0.000047 | 57,307.00 |
| Apr 11 2024 | 0.000059 | -0.00000069 | -1.16% | 0.00006 | 0.00006 | 0.000058 | 49,218.00 |
| Apr 10 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000061 | 0.001068 | 0.000057 | 49,315.00 |
| Apr 09 2024 | 0.000061 | -0.00000300 | -4.71% | 0.000064 | 0.000064 | 0.000061 | 46,378.00 |
| Apr 08 2024 | 0.000064 | -0.00000400 | -5.86% | 0.000068 | 0.000075 | 0.000063 | 105,419.00 |
| Apr 07 2024 | 0.000068 | -0.00000100 | -1.44% | 0.000069 | 0.000071 | 0.000068 | 44,619.00 |
| Apr 06 2024 | 0.000069 | -0.00000400 | -5.46% | 0.000073 | 0.000074 | 0.000067 | 46,016.00 |
| Apr 05 2024 | 0.000073 | -0.00000200 | -2.67% | 0.000075 | 0.000076 | 0.00007 | 41,314.00 |
| Apr 04 2024 | 0.000075 | -0.00000600 | -7.45% | 0.000081 | 0.000087 | 0.000074 | 42,421.00 |
| Apr 03 2024 | 0.000081 | -0.00000200 | -2.43% | 0.000082 | 0.000093 | 0.000079 | 37,142.00 |
| Apr 02 2024 | 0.000082 | -0.00000400 | -4.61% | 0.000087 | 0.000087 | 0.000082 | 36,081.00 |
| Apr 01 2024 | 0.000087 | -0.00000900 | -9.44% | 0.000095 | 0.000098 | 0.000086 | 96,898.00 |
| Mar 31 2024 | 0.000095 | -0.000011 | -10.37% | 0.000106 | 0.0016 | 0.000093 | 26,823.00 |
| Mar 30 2024 | 0.000106 | 0.000027 | 34.01% | 0.00008 | 0.00011 | 0.000079 | 31,924.00 |
| Mar 29 2024 | 0.000079 | -0.00000200 | -2.46% | 0.000081 | 0.000086 | 0.000076 | 41,465.00 |
| Mar 28 2024 | 0.000081 | 0.000015 | 22.78% | 0.000066 | 0.000097 | 0.000066 | 55,199.00 |
| Mar 27 2024 | 0.000066 | -0.00000028 | -0.42% | 0.000066 | 0.00007 | 0.000063 | 71,065.00 |
| Mar 26 2024 | 0.000066 | 0.00000500 | 8.18% | 0.000061 | 0.000067 | 0.000061 | 66,097.00 |
| Mar 25 2024 | 0.000061 | 0.00000200 | 3.36% | 0.00006 | 0.000061 | 0.000059 | 149,506.00 |
| Mar 24 2024 | 0.00006 | -0.00000100 | -1.65% | 0.000061 | 0.000062 | 0.00006 | 77,300.00 |
| Mar 23 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000063 | 0.000061 | 77,090.00 |
| Mar 22 2024 | 0.000062 | 0.00000500 | 8.75% | 0.000057 | 0.000062 | 0.000057 | 77,359.00 |
| Mar 21 2024 | 0.000057 | 0.00000029 | 0.51% | 0.000057 | 0.000059 | 0.000056 | 74,742.00 |
| Mar 20 2024 | 0.000057 | -0.00000500 | -8.11% | 0.000062 | 0.000062 | 0.000057 | 82,422.00 |
| Mar 19 2024 | 0.000062 | -0.00000600 | -8.93% | 0.000067 | 0.000068 | 0.00000197 | 73,736.00 |
| Mar 18 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.00007 | 0.000067 | 125,857.00 |
| Mar 17 2024 | 0.000069 | 0.00000100 | 1.48% | 0.000068 | 0.000071 | 0.00000197 | 66,494.00 |
| Mar 16 2024 | 0.000068 | 0.00000051 | 0.76% | 0.000067 | 0.000071 | 0.000064 | 66,498.00 |
