Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000017 | 0.00000020 | 1.21% | 0.000017 | 0.000017 | 0.000016 | 92,896.00 |
| Jun 13 2024 | 0.000017 | -0.00000020 | -1.20% | 0.000017 | 0.000022 | 0.000016 | 60,581.00 |
| Jun 12 2024 | 0.000017 | -0.00000030 | -1.76% | 0.000017 | 0.000017 | 0.000017 | 106,276.00 |
| Jun 11 2024 | 0.000017 | -0.00000100 | -5.52% | 0.000018 | 0.000018 | 0.000017 | 122,229.00 |
| Jun 10 2024 | 0.000018 | -0.00000040 | -2.16% | 0.000019 | 0.000019 | 0.000018 | 94,904.00 |
| Jun 09 2024 | 0.000019 | 0.00000030 | 1.65% | 0.000018 | 0.000026 | 0.000018 | 69,101.00 |
| Jun 08 2024 | 0.000018 | -0.00000090 | -4.71% | 0.000019 | 0.000019 | 0.000017 | 76,046.00 |
| Jun 07 2024 | 0.000019 | -0.00000100 | -4.90% | 0.00002 | 0.000025 | 0.000018 | 60,263.00 |
| Jun 06 2024 | 0.00002 | 0.00000070 | 3.55% | 0.00002 | 0.00002 | 0.000019 | 83,338.00 |
| Jun 05 2024 | 0.00002 | 0.00000040 | 2.07% | 0.00002 | 0.002007 | 0.000018 | 88,265.00 |
| Jun 04 2024 | 0.000019 | 0.00000050 | 2.66% | 0.000019 | 0.000019 | 0.000019 | 45,901.00 |
| Jun 03 2024 | 0.000019 | 0.00000050 | 2.73% | 0.000018 | 0.00002 | 0.000018 | 87,097.00 |
| Jun 02 2024 | 0.000018 | 0.00000010 | 0.55% | 0.000018 | 0.000019 | 0.000018 | 141,772.00 |
| Jun 01 2024 | 0.000018 | -0.00000040 | -2.15% | 0.000019 | 0.000019 | 0.000016 | 105,208.00 |
| May 31 2024 | 0.000019 | 0.00000010 | 0.54% | 0.000019 | 0.000019 | 0.000018 | 122,883.00 |
| May 30 2024 | 0.000019 | 0.00000063 | 3.53% | 0.000019 | 0.000019 | 0.000017 | 121,569.00 |
| May 29 2024 | 0.000018 | -0.00000093 | -4.95% | 0.000019 | 0.000021 | 0.000018 | 104,954.00 |
| May 28 2024 | 0.000019 | 0.00000030 | 1.62% | 0.000019 | 0.000019 | 0.000018 | 112,982.00 |
| May 27 2024 | 0.000019 | -0.00000070 | -3.65% | 0.000019 | 0.000021 | 0.000017 | 101,471.00 |
| May 26 2024 | 0.000019 | 0.00000010 | 0.52% | 0.000019 | 0.000019 | 0.000019 | 111,049.00 |
| May 25 2024 | 0.000019 | -0.00000040 | -2.05% | 0.00002 | 0.00002 | 0.000019 | 89,690.00 |
| May 24 2024 | 0.00002 | 0.00000060 | 3.17% | 0.000019 | 0.00002 | 0.000019 | 53,042.00 |
| May 23 2024 | 0.000019 | -0.00000060 | -3.08% | 0.00002 | 0.00002 | 0.00000566 | 87,891.00 |
| May 22 2024 | 0.00002 | 0.00000070 | 3.72% | 0.000019 | 0.00002 | 0.000019 | 84,652.00 |
| May 21 2024 | 0.000019 | -0.00000090 | -4.57% | 0.00002 | 0.00002 | 0.000019 | 26,788.00 |
| May 20 2024 | 0.00002 | -0.00000200 | -9.30% | 0.000022 | 0.000022 | 0.00002 | 53,147.00 |
| May 19 2024 | 0.000022 | -0.00000070 | -3.15% | 0.000022 | 0.000022 | 0.000021 | 38,758.00 |
| May 18 2024 | 0.000022 | -0.00000040 | -1.77% | 0.000023 | 0.000023 | 0.000022 | 60,266.00 |
| May 17 2024 | 0.000023 | -0.00000020 | -0.88% | 0.000023 | 0.000023 | 0.000023 | 87,821.00 |
| May 16 2024 | 0.000023 | -0.00000030 | -1.30% | 0.000023 | 0.000023 | 0.000022 | 96,512.00 |
| May 15 2024 | 0.000023 | 0.00000050 | 2.21% | 0.000023 | 0.000023 | 0.000023 | 78,933.00 |
| May 14 2024 | 0.000023 | -0.00000070 | -3.00% | 0.000023 | 0.000024 | 0.000023 | 107,796.00 |
| May 13 2024 | 0.000023 | -0.00000070 | -2.92% | 0.000023 | 0.000024 | 0.000023 | 89,494.00 |
| May 12 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000026 | 0.000024 | 78,469.00 |
| May 11 2024 | 0.000024 | 0.00000040 | 1.69% | 0.000024 | 0.000024 | 0.000024 | 71,951.00 |
| May 10 2024 | 0.000024 | -0.00000050 | -2.07% | 0.000024 | 0.000024 | 0.000023 | 93,569.00 |
| May 09 2024 | 0.000024 | 0.00000070 | 2.99% | 0.000023 | 0.000024 | 0.000023 | 72,461.00 |
| May 08 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000024 | 0.000023 | 106,732.00 |
| May 07 2024 | 0.000023 | -0.00000010 | -0.43% | 0.000024 | 0.000024 | 0.000023 | 102,592.00 |
| May 06 2024 | 0.000024 | -0.00000040 | -1.67% | 0.000024 | 0.000024 | 0.000024 | 91,883.00 |
| May 05 2024 | 0.000024 | -0.00000080 | -3.24% | 0.000025 | 0.000025 | 0.000024 | 79,330.00 |
| May 04 2024 | 0.000025 | -0.00000010 | -0.40% | 0.000025 | 0.000025 | 0.000024 | 86,987.00 |
| May 03 2024 | 0.000025 | 0.00000090 | 3.77% | 0.000024 | 0.000025 | 0.000024 | 56,172.00 |
| May 02 2024 | 0.000024 | 0.00000060 | 2.58% | 0.000023 | 0.000024 | 0.000023 | 78,854.00 |
| May 01 2024 | 0.000023 | 0.00000050 | 2.19% | 0.000023 | 0.000024 | 0.000023 | 113,696.00 |
| Apr 30 2024 | 0.000023 | -0.00000100 | -4.20% | 0.000024 | 0.000024 | 0.000022 | 125,101.00 |
| Apr 29 2024 | 0.000024 | 0.00000020 | 0.85% | 0.000024 | 0.000024 | 0.000023 | 137,134.00 |
| Apr 28 2024 | 0.000024 | -0.00000090 | -3.67% | 0.000025 | 0.000025 | 0.000024 | 97,710.00 |
| Apr 27 2024 | 0.000025 | -0.00000070 | -2.78% | 0.000025 | 0.000025 | 0.000024 | 95,639.00 |
| Apr 26 2024 | 0.000025 | -0.00000100 | -3.82% | 0.000026 | 0.000026 | 0.000025 | 97,906.00 |
| Apr 25 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000027 | 0.000026 | 101,803.00 |
| Apr 24 2024 | 0.000026 | -0.00000100 | -3.61% | 0.000028 | 0.000028 | 0.000026 | 75,769.00 |
| Apr 23 2024 | 0.000028 | 0.00000010 | 0.36% | 0.000028 | 0.000028 | 0.000027 | 87,404.00 |
| Apr 22 2024 | 0.000028 | 0.00000090 | 3.37% | 0.000027 | 0.000028 | 0.000026 | 89,231.00 |
| Apr 21 2024 | 0.000027 | -0.00000070 | -2.55% | 0.000027 | 0.000028 | 0.000026 | 92,253.00 |
| Apr 20 2024 | 0.000027 | 0.00000200 | 7.84% | 0.000026 | 0.000028 | 0.000025 | 92,830.00 |
| Apr 19 2024 | 0.000026 | 0.00000080 | 3.24% | 0.000025 | 0.000026 | 0.000024 | 97,963.00 |
| Apr 18 2024 | 0.000025 | 0.00000010 | 0.41% | 0.000025 | 0.000025 | 0.000024 | 115,521.00 |
| Apr 17 2024 | 0.000025 | -0.00000010 | -0.40% | 0.000025 | 0.000025 | 0.000024 | 99,210.00 |
| Apr 16 2024 | 0.000025 | 0.00000200 | 8.66% | 0.000023 | 0.000025 | 0.000023 | 104,273.00 |
| Apr 15 2024 | 0.000023 | -0.00000200 | -8.10% | 0.000025 | 0.000236 | 0.000023 | 97,910.00 |
| Apr 14 2024 | 0.000025 | 0.00000060 | 2.49% | 0.000024 | 0.000026 | 0.000023 | 93,666.00 |
| Apr 13 2024 | 0.000024 | -0.00000300 | -11.03% | 0.000027 | 0.000027 | 0.000022 | 82,455.00 |
| Apr 12 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.00003 | 0.000026 | 64,051.00 |
| Apr 11 2024 | 0.000029 | -0.00000060 | -2.03% | 0.00003 | 0.00003 | 0.000029 | 54,106.00 |
| Apr 10 2024 | 0.00003 | 0.00000020 | 0.68% | 0.000029 | 0.00003 | 0.000029 | 46,046.00 |
| Apr 09 2024 | 0.000029 | -0.00000060 | -2.00% | 0.00003 | 0.00003 | 0.000029 | 50,750.00 |
| Apr 08 2024 | 0.00003 | -0.00000100 | -3.21% | 0.000031 | 0.000033 | 0.00003 | 72,722.00 |
| Apr 07 2024 | 0.000031 | -0.00000070 | -2.19% | 0.000032 | 0.000032 | 0.000031 | 72,578.00 |
| Apr 06 2024 | 0.000032 | 0.00000080 | 2.57% | 0.000031 | 0.000032 | 0.000031 | 83,922.00 |
| Apr 05 2024 | 0.000031 | -0.00000090 | -2.81% | 0.000032 | 0.000032 | 0.000031 | 76,572.00 |
| Apr 04 2024 | 0.000032 | 0.00000090 | 2.89% | 0.000031 | 0.000033 | 0.000031 | 80,211.00 |
| Apr 03 2024 | 0.000031 | -0.00000200 | -6.13% | 0.000033 | 0.000033 | 0.000031 | 71,096.00 |
| Apr 02 2024 | 0.000033 | -0.00000090 | -2.69% | 0.000034 | 0.000034 | 0.000031 | 63,849.00 |
| Apr 01 2024 | 0.000034 | -0.00000100 | -2.89% | 0.000035 | 0.000035 | 0.000033 | 61,455.00 |
| Mar 31 2024 | 0.000035 | -0.00000080 | -2.26% | 0.000036 | 0.000036 | 0.000034 | 61,025.00 |
| Mar 30 2024 | 0.000035 | -0.00000010 | -0.28% | 0.000036 | 0.000038 | 0.000035 | 48,973.00 |
| Mar 29 2024 | 0.000036 | -0.00000300 | -7.77% | 0.000038 | 0.000039 | 0.000035 | 55,761.00 |
| Mar 28 2024 | 0.000039 | -0.00000080 | -2.03% | 0.00004 | 0.000049 | 0.000037 | 68,984.00 |
| Mar 27 2024 | 0.000039 | 0.00000700 | 21.94% | 0.000032 | 0.000042 | 0.000032 | 64,330.00 |
| Mar 26 2024 | 0.000032 | -0.00000100 | -3.01% | 0.000033 | 0.000034 | 0.000032 | 63,267.00 |
| Mar 25 2024 | 0.000033 | 0.00000200 | 6.31% | 0.000032 | 0.000037 | 0.000032 | 115,306.00 |
| Mar 24 2024 | 0.000032 | -0.00000020 | -0.63% | 0.000032 | 0.000033 | 0.000031 | 93,342.00 |
| Mar 23 2024 | 0.000032 | -0.00000200 | -5.92% | 0.000034 | 0.000034 | 0.000031 | 94,915.00 |
| Mar 22 2024 | 0.000034 | 0.00000010 | 0.30% | 0.000034 | 0.000035 | 0.000033 | 96,818.00 |
| Mar 21 2024 | 0.000034 | -0.00000100 | -2.87% | 0.000035 | 0.000036 | 0.000033 | 104,024.00 |
| Mar 20 2024 | 0.000035 | -0.00000200 | -5.46% | 0.000037 | 0.000039 | 0.000033 | 99,184.00 |
| Mar 19 2024 | 0.000037 | 0.00000500 | 15.67% | 0.000032 | 0.000039 | 0.00003 | 110,704.00 |
| Mar 18 2024 | 0.000032 | -0.00000200 | -5.87% | 0.000036 | 0.000038 | 0.000032 | 95,480.00 |
| Mar 17 2024 | 0.000034 | 0.00000600 | 21.58% | 0.000028 | 0.000037 | 0.000027 | 100,442.00 |
| Mar 16 2024 | 0.000028 | -0.00000300 | -9.77% | 0.000031 | 0.000032 | 0.000027 | 103,088.00 |
