Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CQTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000068 | -0.00000600 | -8.15% | 0.000074 | 0.000074 | 0.000066 | 38,163.00 |
| May 25 2024 | 0.000074 | -0.00000011 | -0.15% | 0.000074 | 0.000082 | 0.000072 | 41,551.00 |
| May 24 2024 | 0.000074 | 0.00000900 | 13.87% | 0.000065 | 0.000077 | 0.000064 | 73,031.00 |
| May 23 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000067 | 0.000061 | 50,763.00 |
| May 22 2024 | 0.000066 | 0.00000500 | 8.17% | 0.000061 | 0.000068 | 0.000061 | 39,920.00 |
| May 21 2024 | 0.000061 | -0.00000300 | -4.68% | 0.000064 | 0.000064 | 0.000059 | 51,602.00 |
| May 20 2024 | 0.000064 | 0.00000200 | 3.25% | 0.000061 | 0.000075 | 0.00006 | 91,751.00 |
| May 19 2024 | 0.000062 | -0.00000071 | -1.14% | 0.000062 | 0.000064 | 0.000059 | 51,435.00 |
| May 18 2024 | 0.000062 | -0.00001 | -13.79% | 0.000072 | 0.000072 | 0.000062 | 61,977.00 |
| May 17 2024 | 0.000073 | 0.00000500 | 7.37% | 0.000067 | 0.000076 | 0.000067 | 83,819.00 |
| May 16 2024 | 0.000068 | 0.000011 | 19.39% | 0.000056 | 0.00007 | 0.000052 | 106,214.00 |
| May 15 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000055 | 0.000059 | 0.000053 | 71,764.00 |
| May 14 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000059 | 0.000055 | 84,212.00 |
| May 13 2024 | 0.000057 | -0.00000300 | -4.97% | 0.000058 | 0.000061 | 0.000054 | 49,279.00 |
| May 12 2024 | 0.00006 | -0.00000400 | -6.17% | 0.000065 | 0.000066 | 0.00006 | 74,833.00 |
| May 11 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000067 | 0.000064 | 59,437.00 |
| May 10 2024 | 0.000066 | 0.00000098 | 1.51% | 0.000065 | 0.000067 | 0.000064 | 54,098.00 |
| May 09 2024 | 0.000065 | 0.00000018 | 0.28% | 0.000065 | 0.000066 | 0.000063 | 46,881.00 |
| May 08 2024 | 0.000065 | 0.00000200 | 3.19% | 0.000063 | 0.000067 | 0.000063 | 62,666.00 |
| May 07 2024 | 0.000063 | -0.00000006 | -0.10% | 0.000063 | 0.000065 | 0.000061 | 48,422.00 |
| May 06 2024 | 0.000063 | -0.00000100 | -1.56% | 0.000064 | 0.000066 | 0.000061 | 26,414.00 |
| May 05 2024 | 0.000064 | 0.00000026 | 0.41% | 0.000064 | 0.000065 | 0.000062 | 49,109.00 |
| May 04 2024 | 0.000064 | -0.00000056 | -0.87% | 0.000064 | 0.000068 | 0.000063 | 55,619.00 |
| May 03 2024 | 0.000064 | -0.00000013 | -0.20% | 0.000065 | 0.000077 | 0.000062 | 98,411.00 |
| May 02 2024 | 0.000065 | -0.00000057 | -0.88% | 0.000065 | 0.000066 | 0.000062 | 37,607.00 |
| May 01 2024 | 0.000065 | 0.00000100 | 1.56% | 0.000064 | 0.000067 | 0.000062 | 78,168.00 |
| Apr 30 2024 | 0.000064 | 0.00000800 | 14.22% | 0.000056 | 0.000078 | 0.000054 | 139,204.00 |
| Apr 29 2024 | 0.000056 | 0.00000500 | 9.68% | 0.000052 | 0.000059 | 0.000051 | 63,983.00 |
| Apr 28 2024 | 0.000052 | -0.00000400 | -7.22% | 0.000055 | 0.000056 | 0.00005 | 75,695.00 |
| Apr 27 2024 | 0.000055 | -0.00000500 | -8.34% | 0.00006 | 0.000061 | 0.000054 | 40,751.00 |
| Apr 26 2024 | 0.00006 | -0.00000300 | -4.73% | 0.000063 | 0.000071 | 0.00006 | 85,458.00 |
| Apr 25 2024 | 0.000063 | 0.00000200 | 3.25% | 0.000061 | 0.000065 | 0.000059 | 63,121.00 |
| Apr 24 2024 | 0.000061 | 0.00000007 | 0.11% | 0.000061 | 0.000063 | 0.000058 | 53,684.00 |
| Apr 23 2024 | 0.000061 | 0.00000400 | 6.97% | 0.000057 | 0.000063 | 0.000055 | 59,128.00 |
| Apr 22 2024 | 0.000057 | -0.00000200 | -3.35% | 0.000061 | 0.000061 | 0.000054 | 49,732.00 |
| Apr 21 2024 | 0.00006 | -0.00000200 | -3.24% | 0.000062 | 0.000063 | 0.000059 | 59,333.00 |
| Apr 20 2024 | 0.000062 | -0.00000700 | -10.15% | 0.000068 | 0.000068 | 0.000061 | 76,283.00 |
| Apr 19 2024 | 0.000069 | -0.00000300 | -4.18% | 0.000072 | 0.000074 | 0.000066 | 45,678.00 |
| Apr 18 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000074 | 0.000081 | 0.000071 | 46,330.00 |
| Apr 17 2024 | 0.000074 | -0.00000030 | -0.40% | 0.000074 | 0.000078 | 0.000067 | 43,006.00 |
| Apr 16 2024 | 0.000074 | 0.00000600 | 8.86% | 0.000068 | 0.000077 | 0.000068 | 49,759.00 |
| Apr 15 2024 | 0.000068 | -0.00000600 | -8.18% | 0.000073 | 0.000075 | 0.000064 | 42,632.00 |
| Apr 14 2024 | 0.000073 | 0.00000400 | 5.80% | 0.000069 | 0.00008 | 0.000068 | 59,485.00 |
| Apr 13 2024 | 0.000069 | -0.00000200 | -2.82% | 0.000073 | 0.000073 | 0.000067 | 57,466.00 |
| Apr 12 2024 | 0.000071 | -0.00000200 | -2.74% | 0.000073 | 0.000077 | 0.00007 | 57,732.00 |
| Apr 11 2024 | 0.000073 | -0.00000200 | -2.65% | 0.000075 | 0.000076 | 0.000062 | 36,044.00 |
| Apr 10 2024 | 0.000075 | -0.00000100 | -1.30% | 0.000079 | 0.000079 | 0.000071 | 41,171.00 |
| Apr 09 2024 | 0.000077 | -0.00000800 | -9.38% | 0.000085 | 0.000087 | 0.000074 | 50,195.00 |
| Apr 08 2024 | 0.000085 | 0.00000800 | 10.29% | 0.000078 | 0.000096 | 0.000074 | 32,636.00 |
| Apr 07 2024 | 0.000078 | -0.00000300 | -3.74% | 0.00008 | 0.000082 | 0.000078 | 33,126.00 |
| Apr 06 2024 | 0.00008 | -0.00000096 | -1.18% | 0.000081 | 0.000084 | 0.000079 | 26,610.00 |
| Apr 05 2024 | 0.000081 | -0.00000300 | -3.54% | 0.000085 | 0.000087 | 0.00008 | 42,243.00 |
| Apr 04 2024 | 0.000085 | 0.00000300 | 3.68% | 0.000082 | 0.000089 | 0.000078 | 39,618.00 |
| Apr 03 2024 | 0.000082 | -0.00000400 | -4.68% | 0.000084 | 0.000087 | 0.000081 | 53,726.00 |
| Apr 02 2024 | 0.000086 | 0.00000300 | 3.65% | 0.000082 | 0.000087 | 0.00008 | 43,716.00 |
| Apr 01 2024 | 0.000082 | -0.00000500 | -5.75% | 0.000086 | 0.000096 | 0.000082 | 36,276.00 |
| Mar 31 2024 | 0.000087 | -0.00000053 | -0.61% | 0.000087 | 0.000088 | 0.000084 | 32,425.00 |
| Mar 30 2024 | 0.000087 | -0.00000400 | -4.37% | 0.000092 | 0.000092 | 0.000085 | 32,398.00 |
| Mar 29 2024 | 0.000092 | -0.00000089 | -0.96% | 0.000093 | 0.002234 | 0.000089 | 31,595.00 |
| Mar 28 2024 | 0.000093 | 0.00000010 | 0.11% | 0.000093 | 0.000097 | 0.000091 | 42,644.00 |
| Mar 27 2024 | 0.000092 | 0.00000010 | 0.11% | 0.000094 | 0.000102 | 0.00009 | 53,654.00 |
| Mar 26 2024 | 0.000092 | -0.00001 | -9.74% | 0.000103 | 0.000106 | 0.000086 | 65,596.00 |
| Mar 25 2024 | 0.000103 | 0.000012 | 13.18% | 0.000091 | 0.00011 | 0.000091 | 110,092.00 |
| Mar 24 2024 | 0.000091 | -0.00000044 | -0.48% | 0.000092 | 0.000096 | 0.00009 | 56,764.00 |
| Mar 23 2024 | 0.000092 | -0.00000400 | -4.18% | 0.000096 | 0.000097 | 0.000089 | 38,179.00 |
| Mar 22 2024 | 0.000096 | -0.00000500 | -5.00% | 0.000101 | 0.000103 | 0.000093 | 35,940.00 |
| Mar 21 2024 | 0.0001 | -0.00000300 | -2.92% | 0.000102 | 0.000104 | 0.000094 | 90,794.00 |
| Mar 20 2024 | 0.000103 | -0.00000200 | -1.91% | 0.000104 | 0.000108 | 0.000099 | 51,092.00 |
| Mar 19 2024 | 0.000105 | 0.00000600 | 6.03% | 0.000099 | 0.000111 | 0.000095 | 64,636.00 |
| Mar 18 2024 | 0.000099 | -0.00000047 | -0.47% | 0.0001 | 0.000107 | 0.000097 | 46,228.00 |
| Mar 17 2024 | 0.0001 | 0.00000300 | 3.10% | 0.000097 | 0.000101 | 0.000092 | 59,299.00 |
| Mar 16 2024 | 0.000097 | 0.00000080 | 0.83% | 0.000096 | 0.000101 | 0.000093 | 60,113.00 |
| Mar 15 2024 | 0.000096 | -0.00000500 | -4.95% | 0.000101 | 0.000102 | 0.000091 | 82,131.00 |
| Mar 14 2024 | 0.000101 | 0.00000700 | 7.45% | 0.000093 | 0.000105 | 0.000085 | 118,766.00 |
| Mar 13 2024 | 0.000094 | -0.000011 | -10.46% | 0.000105 | 0.000109 | 0.000094 | 99,868.00 |
| Mar 12 2024 | 0.000105 | -0.00000093 | -0.88% | 0.000106 | 0.000115 | 0.000103 | 60,342.00 |
| Mar 11 2024 | 0.000106 | 0.00000700 | 7.03% | 0.0001 | 0.000112 | 0.000092 | 62,032.00 |
| Mar 10 2024 | 0.0001 | 0.00000200 | 2.04% | 0.000097 | 0.000107 | 0.000096 | 52,848.00 |
| Mar 09 2024 | 0.000098 | 0.00000057 | 0.59% | 0.000098 | 0.000116 | 0.000096 | 78,142.00 |
| Mar 08 2024 | 0.000097 | -0.00001 | -9.33% | 0.000107 | 0.000108 | 0.000097 | 62,711.00 |
| Mar 07 2024 | 0.000107 | 0.00000094 | 0.88% | 0.000107 | 0.000112 | 0.0001 | 60,614.00 |
| Mar 06 2024 | 0.000106 | 0.00000300 | 2.90% | 0.000104 | 0.000113 | 0.000093 | 69,377.00 |
| Mar 05 2024 | 0.000103 | -0.000015 | -12.61% | 0.000119 | 0.00012 | 0.000093 | 92,363.00 |
| Mar 04 2024 | 0.000119 | 0.000014 | 13.37% | 0.000105 | 0.000128 | 0.000096 | 43,201.00 |
| Mar 03 2024 | 0.000105 | -0.00001 | -8.72% | 0.000113 | 0.000117 | 0.000104 | 163,271.00 |
| Mar 02 2024 | 0.000115 | -0.00000200 | -1.71% | 0.000119 | 0.00012 | 0.000112 | 143,288.00 |
| Mar 01 2024 | 0.000117 | 0.000014 | 13.60% | 0.000105 | 0.000136 | 0.000102 | 113,783.00 |
| Feb 29 2024 | 0.000103 | -0.000011 | -9.69% | 0.000114 | 0.000117 | 0.000102 | 97,553.00 |
| Feb 28 2024 | 0.000114 | 0.00000600 | 5.57% | 0.000108 | 0.000115 | 0.0001 | 123,742.00 |
| Feb 27 2024 | 0.000108 | 0.000019 | 21.40% | 0.00009 | 0.000112 | 0.00009 | 141,338.00 |
