Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000068 | 0.00000061 | 294,142.00 |
| May 30 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000077 | 0.00000063 | 120,932.00 |
| May 29 2024 | 0.00000067 | 0.00000003 | 4.69% | 0.00000064 | 0.00000067 | 0.00000063 | 35,708.00 |
| May 28 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000068 | 0.00000064 | 2,167,022.00 |
| May 27 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000069 | 0.00000071 | 0.00000065 | 521,363.00 |
| May 26 2024 | 0.00000068 | -0.00000023 | -25.27% | 0.00000091 | 0.00000091 | 0.00000066 | 1,516,377.00 |
| May 25 2024 | 0.00000091 | 0.00000013 | 16.67% | 0.00000078 | 0.00000096 | 0.00000077 | 450,268.00 |
| May 24 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000076 | 0.00000079 | 0.00000075 | 1,392,020.00 |
| May 23 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000077 | 0.00000078 | 0.00000073 | 2,717,574.00 |
| May 22 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000079 | 0.00000081 | 0.00000076 | 160,099.00 |
| May 21 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000083 | 0.00000076 | 2,101,911.00 |
| May 20 2024 | 0.00000082 | -0.00000012 | -12.77% | 0.00000087 | 0.00000093 | 0.00000081 | 409,480.00 |
| May 19 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000094 | 0.00000094 | 0.00000094 | 0.00 |
| May 18 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000094 | 232,642.00 |
| May 17 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000099 | 0.00000094 | 1,262,687.00 |
| May 16 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000095 | 0.00000097 | 0.00000095 | 1,131,997.00 |
| May 15 2024 | 0.00000096 | -0.00000008 | -7.69% | 0.00000104 | 0.00000104 | 0.00000094 | 1,178,924.00 |
| May 14 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000105 | 0.000529 | 0.00000104 | 2,344,490.00 |
| May 13 2024 | 0.00000105 | -0.00000004 | -3.67% | 0.00000107 | 0.00000110 | 0.00000105 | 429,855.00 |
| May 12 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000110 | 0.00000108 | 3,095,204.00 |
| May 11 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000113 | 0.000529 | 0.00000109 | 452,488.00 |
| May 10 2024 | 0.00000113 | 0.00000021 | 22.83% | 0.00000097 | 0.00000113 | 0.00000096 | 555,110.00 |
| May 09 2024 | 0.00000092 | -0.00000006 | -6.12% | 0.00000099 | 0.00000099 | 0.00000092 | 2,127,979.00 |
| May 08 2024 | 0.00000098 | 0.00000004 | 4.26% | 0.00000094 | 0.00000103 | 0.00000094 | 170,232.00 |
| May 07 2024 | 0.00000094 | 0.00000012 | 14.63% | 0.00000082 | 0.00000122 | 0.00000082 | 195,270.00 |
| May 06 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000083 | 0.00000084 | 0.00000081 | 1,145,390.00 |
| May 05 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000084 | 0.00000079 | 1,945,391.00 |
| May 04 2024 | 0.00000084 | 0.00000005 | 6.33% | 0.00000079 | 0.00000084 | 0.00000079 | 217,100.00 |
| May 03 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000084 | 0.00000079 | 1,411,301.00 |
| May 02 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.000529 | 0.00000081 | 133,406.00 |
| May 01 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000085 | 0.00000080 | 1,418,340.00 |
| Apr 30 2024 | 0.00000084 | -0.00000006 | -6.67% | 0.00000090 | 0.00000090 | 0.00000083 | 935,293.00 |
| Apr 29 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000095 | 0.000434 | 0.00000090 | 74,288.00 |
| Apr 28 2024 | 0.00000093 | 0.00000017 | 22.37% | 0.00000076 | 0.00000100 | 0.00000076 | 76,901.00 |
| Apr 27 2024 | 0.00000076 | -0.00000015 | -16.48% | 0.00000091 | 0.00000091 | 0.00000074 | 318,326.00 |
| Apr 26 2024 | 0.00000091 | 0.00000015 | 19.74% | 0.00000076 | 0.00000091 | 0.00000076 | 34,768.00 |
| Apr 25 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000079 | 0.00000081 | 0.00000076 | 573,417.00 |
| Apr 24 2024 | 0.00000079 | -0.00000006 | -7.06% | 0.00000085 | 0.00000085 | 0.00000078 | 498,084.00 |
| Apr 23 2024 | 0.00000085 | -0.00000005 | -5.56% | 0.00000091 | 0.00000091 | 0.00000080 | 1,479,792.00 |
| Apr 22 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000092 | 0.00000090 | 854,356.00 |
| Apr 21 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000093 | 0.00000091 | 33,466.00 |
| Apr 20 2024 | 0.00000092 | -0.00000009 | -8.91% | 0.00000101 | 0.00000113 | 0.00000092 | 347,963.00 |
| Apr 19 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000101 | 0.00000093 | 357,405.00 |
| Apr 18 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000105 | 0.00000097 | 303,723.00 |
| Apr 17 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000100 | 0.00000108 | 0.00000098 | 1,055,605.00 |
| Apr 16 2024 | 0.00000100 | 0.00000003 | 3.09% | 0.00000097 | 0.00000100 | 0.00000094 | 825,863.00 |
| Apr 15 2024 | 0.00000097 | -0.00000018 | -15.65% | 0.00000098 | 0.00000104 | 0.00000092 | 409,974.00 |
| Apr 14 2024 | 0.00000115 | 0.00000012 | 11.65% | 0.00000103 | 0.00000115 | 0.00000095 | 298,777.00 |
| Apr 13 2024 | 0.00000103 | 0.00000010 | 10.75% | 0.00000093 | 0.00000105 | 0.00000093 | 33,326.00 |
| Apr 12 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000095 | 0.000529 | 0.00000093 | 183,581.00 |
| Apr 11 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.000529 | 0.000529 | 0.00000095 | 1,267.00 |
| Apr 10 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000091 | 0.00000091 | 0.00000091 | 0.00 |
| Apr 09 2024 | 0.00000091 | 0.00000004 | 4.60% | 0.00000087 | 0.00000091 | 0.00000087 | 25,118.00 |
| Apr 08 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000093 | 0.00000096 | 0.00000086 | 490,409.00 |
| Apr 07 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.000529 | 0.00000092 | 2,000,443.00 |
| Apr 06 2024 | 0.00000095 | 0.00 | 0.00% | 0.00000095 | 0.00000097 | 0.00000095 | 1,520,093.00 |
| Apr 05 2024 | 0.00000095 | -0.00000014 | -12.84% | 0.00000109 | 0.00000113 | 0.00000093 | 228,354.00 |
| Apr 04 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000102 | 0.00000109 | 0.00000101 | 1,200,579.00 |
| Apr 03 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.000529 | 0.00000101 | 1,386,858.00 |
| Apr 02 2024 | 0.00000103 | 0.00000006 | 6.19% | 0.00000097 | 0.00000106 | 0.00000097 | 984,423.00 |
| Apr 01 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000094 | 0.00000098 | 0.00000094 | 238,163.00 |
| Mar 31 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000097 | 0.00000095 | 7,345.00 |
| Mar 30 2024 | 0.00000097 | -0.00000010 | -9.35% | 0.00000107 | 0.00000111 | 0.00000097 | 209,794.00 |
| Mar 29 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000104 | 0.00000110 | 0.00000100 | 685,224.00 |
| Mar 28 2024 | 0.00000104 | 0.00000005 | 5.05% | 0.00000099 | 0.00000109 | 0.00000094 | 1,623,442.00 |
| Mar 27 2024 | 0.00000099 | -0.00000006 | -5.71% | 0.00000105 | 0.00000108 | 0.00000094 | 1,897,075.00 |
| Mar 26 2024 | 0.00000105 | -0.00000007 | -6.25% | 0.00000112 | 0.00000115 | 0.00000104 | 2,034,297.00 |
| Mar 25 2024 | 0.00000112 | -0.00000013 | -10.40% | 0.00000126 | 0.00000137 | 0.00000108 | 2,455,893.00 |
| Mar 24 2024 | 0.00000125 | 0.00000003 | 2.46% | 0.00000122 | 0.00000131 | 0.00000117 | 2,011,955.00 |
| Mar 23 2024 | 0.00000122 | 0.00000021 | 20.79% | 0.00000101 | 0.000529 | 0.00000098 | 1,895,522.00 |
| Mar 22 2024 | 0.00000101 | 0.00000006 | 6.32% | 0.00000095 | 0.00000105 | 0.00000094 | 2,479,378.00 |
| Mar 21 2024 | 0.00000095 | -0.00000010 | -9.52% | 0.00000105 | 0.00000108 | 0.00000092 | 2,686,628.00 |
| Mar 20 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000107 | 0.000529 | 0.00000099 | 1,979,057.00 |
| Mar 19 2024 | 0.00000107 | -0.00000004 | -3.60% | 0.00000113 | 0.00000119 | 0.00000094 | 2,583,575.00 |
| Mar 18 2024 | 0.00000111 | 0.00000008 | 7.77% | 0.00000102 | 0.00000111 | 0.00000090 | 2,538,353.00 |
| Mar 17 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000103 | 0.00000117 | 0.00000083 | 2,197,373.00 |
| Mar 16 2024 | 0.00000101 | 0.00000007 | 7.45% | 0.00000094 | 0.00000111 | 0.00000087 | 1,992,150.00 |
| Mar 15 2024 | 0.00000094 | 0.00000013 | 16.05% | 0.00000081 | 0.00000103 | 0.00000079 | 3,412,492.00 |
| Mar 14 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000085 | 0.00000087 | 0.00000073 | 3,046,673.00 |
| Mar 13 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000088 | 0.000529 | 0.00000081 | 2,432,709.00 |
| Mar 12 2024 | 0.00000088 | -0.00000010 | -10.20% | 0.00000098 | 0.00000101 | 0.00000084 | 2,109,969.00 |
| Mar 11 2024 | 0.00000098 | -0.00000026 | -20.97% | 0.00000123 | 0.00000127 | 0.00000097 | 3,861,424.00 |
| Mar 10 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000123 | 0.00000129 | 0.00000120 | 2,603,894.00 |
| Mar 09 2024 | 0.00000123 | -0.00000013 | -9.56% | 0.00000136 | 0.00000139 | 0.00000123 | 1,469,475.00 |
| Mar 08 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000139 | 0.00000128 | 1,618,367.00 |
| Mar 07 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000150 | 0.00000131 | 1,414,320.00 |
| Mar 06 2024 | 0.00000140 | 0.00000002 | 1.45% | 0.00000138 | 0.00000149 | 0.00000119 | 2,117,189.00 |
| Mar 05 2024 | 0.00000138 | 0.00 | 0.00% | 0.00000138 | 0.00000146 | 0.00000130 | 1,709,653.00 |
| Mar 04 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000136 | 0.00000144 | 0.00000127 | 2,342,382.00 |
| Mar 03 2024 | 0.00000132 | 0.00000008 | 6.45% | 0.00000124 | 0.000529 | 0.00000116 | 1,795,916.00 |
| Mar 02 2024 | 0.00000124 | 0.00000015 | 13.76% | 0.00000109 | 0.000529 | 0.00000107 | 1,913,113.00 |
