Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSIXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00000791 | -0.00000016 | -1.98% | 0.00000816 | 0.00000819 | 0.00000769 | 2,415,189.00 |
| Jun 14 2024 | 0.00000807 | -0.00000059 | -6.81% | 0.00000864 | 0.00000910 | 0.00000807 | 2,078,845.00 |
| Jun 13 2024 | 0.00000866 | -0.00000100 | -10.03% | 0.00000997 | 0.00001 | 0.00000856 | 2,617,926.00 |
| Jun 12 2024 | 0.00000997 | 0.00000052 | 5.50% | 0.00000945 | 0.00001 | 0.00000912 | 1,468,570.00 |
| Jun 11 2024 | 0.00000945 | 0.00000100 | 11.88% | 0.00000842 | 0.00000968 | 0.00000817 | 1,250,657.00 |
| Jun 10 2024 | 0.00000842 | -0.00000039 | -4.43% | 0.00000884 | 0.00000929 | 0.00000809 | 1,549,750.00 |
| Jun 09 2024 | 0.00000881 | -0.00000100 | -9.97% | 0.00001 | 0.00001 | 0.00000827 | 1,755,366.00 |
| Jun 08 2024 | 0.00001 | -0.00000005 | -0.50% | 0.00001 | 0.000011 | 0.00000982 | 2,261,547.00 |
| Jun 07 2024 | 0.00001 | -0.00000053 | -5.00% | 0.000011 | 0.000011 | 0.00000971 | 997,421.00 |
| Jun 06 2024 | 0.000011 | 0.00000010 | 0.95% | 0.000011 | 0.000011 | 0.00001 | 1,317,195.00 |
| Jun 05 2024 | 0.000011 | -0.00000052 | -4.71% | 0.000028 | 0.000029 | 0.00001 | 772,893.00 |
| Jun 04 2024 | 0.000011 | -0.00000026 | -2.30% | 0.000011 | 0.000012 | 0.000011 | 921,698.00 |
| Jun 03 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | 1,034,166.00 |
| Jun 02 2024 | 0.000011 | -0.00000063 | -5.29% | 0.000012 | 0.000012 | 0.000011 | 1,249,249.00 |
| Jun 01 2024 | 0.000012 | -0.00000100 | -7.52% | 0.000013 | 0.000014 | 0.000012 | 1,218,883.00 |
| May 31 2024 | 0.000013 | 0.00000300 | 28.12% | 0.000011 | 0.000015 | 0.000011 | 1,474,597.00 |
| May 30 2024 | 0.000011 | -0.00000024 | -2.20% | 0.000011 | 0.000012 | 0.000011 | 1,003,921.00 |
| May 29 2024 | 0.000011 | -0.00000017 | -1.53% | 0.000011 | 0.000012 | 0.000011 | 989,350.00 |
| May 28 2024 | 0.000011 | -0.00000016 | -1.42% | 0.000011 | 0.000012 | 0.000011 | 1,182,465.00 |
| May 27 2024 | 0.000011 | -0.00000050 | -4.26% | 0.000012 | 0.000012 | 0.000011 | 873,553.00 |
| May 26 2024 | 0.000012 | -0.00000100 | -7.78% | 0.000013 | 0.000013 | 0.000011 | 1,272,439.00 |
| May 25 2024 | 0.000013 | 0.00000077 | 6.37% | 0.000012 | 0.000013 | 0.000012 | 1,135,023.00 |
| May 24 2024 | 0.000012 | -0.00000049 | -3.90% | 0.000013 | 0.000013 | 0.000012 | 1,116,270.00 |
| May 23 2024 | 0.000013 | 0.00000021 | 1.70% | 0.000012 | 0.000013 | 0.000011 | 1,072,931.00 |
| May 22 2024 | 0.000012 | 0.00000100 | 8.88% | 0.000011 | 0.000014 | 0.000011 | 891,153.00 |
| May 21 2024 | 0.000011 | -0.00000031 | -2.68% | 0.000011 | 0.000013 | 0.000011 | 1,015,492.00 |
| May 20 2024 | 0.000012 | -0.00000200 | -14.78% | 0.000014 | 0.000014 | 0.000012 | 554,985.00 |
| May 19 2024 | 0.000014 | -0.00000041 | -2.94% | 0.000014 | 0.000014 | 0.000013 | 529,539.00 |
| May 18 2024 | 0.000014 | -0.00000051 | -3.53% | 0.000014 | 0.000015 | 0.000014 | 524,088.00 |
| May 17 2024 | 0.000014 | 0.00000092 | 6.80% | 0.000014 | 0.000015 | 0.000013 | 741,504.00 |
| May 16 2024 | 0.000014 | -0.00000059 | -4.18% | 0.000014 | 0.000014 | 0.000013 | 533,372.00 |
| May 15 2024 | 0.000014 | 0.00000100 | 7.78% | 0.000013 | 0.000014 | 0.000013 | 559,960.00 |
| May 14 2024 | 0.000013 | -0.00000200 | -13.93% | 0.000014 | 0.000015 | 0.000013 | 673,186.00 |
| May 13 2024 | 0.000014 | -0.00000033 | -2.25% | 0.000028 | 0.000029 | 0.000014 | 426,098.00 |
| May 12 2024 | 0.000015 | -0.00000022 | -1.48% | 0.000015 | 0.000016 | 0.000015 | 431,303.00 |
| May 11 2024 | 0.000015 | -0.00000100 | -6.24% | 0.000016 | 0.000016 | 0.000015 | 424,043.00 |
| May 10 2024 | 0.000016 | 0.00000042 | 2.69% | 0.000016 | 0.000017 | 0.000015 | 254,158.00 |
| May 09 2024 | 0.000016 | -0.00000061 | -3.76% | 0.000016 | 0.000017 | 0.000015 | 304,354.00 |
| May 08 2024 | 0.000016 | -0.00000058 | -3.45% | 0.000017 | 0.000017 | 0.000016 | 410,031.00 |
| May 07 2024 | 0.000017 | -0.00000034 | -1.98% | 0.000017 | 0.000018 | 0.000016 | 317,977.00 |
| May 06 2024 | 0.000017 | -0.00000034 | -1.95% | 0.000018 | 0.000018 | 0.000017 | 300,269.00 |
| May 05 2024 | 0.000017 | 0.00000002 | 0.11% | 0.000017 | 0.000018 | 0.000017 | 307,834.00 |
| May 04 2024 | 0.000017 | -0.00000037 | -2.08% | 0.000018 | 0.000019 | 0.000017 | 247,434.00 |
| May 03 2024 | 0.000018 | -0.00000009 | -0.50% | 0.000018 | 0.000019 | 0.000017 | 593,358.00 |
| May 02 2024 | 0.000018 | -0.00000025 | -1.38% | 0.000018 | 0.000019 | 0.000018 | 246,275.00 |
| May 01 2024 | 0.000018 | 0.00000100 | 5.83% | 0.000017 | 0.000019 | 0.000017 | 366,690.00 |
| Apr 30 2024 | 0.000017 | -0.00000099 | -5.45% | 0.000018 | 0.000019 | 0.000017 | 425,970.00 |
| Apr 29 2024 | 0.000018 | 0.00000026 | 1.45% | 0.000028 | 0.000029 | 0.000017 | 558,664.00 |
| Apr 28 2024 | 0.000018 | 0.00000094 | 5.55% | 0.000017 | 0.000018 | 0.000016 | 421,233.00 |
| Apr 27 2024 | 0.000017 | -0.00000100 | -5.44% | 0.000019 | 0.000019 | 0.000017 | 459,054.00 |
| Apr 26 2024 | 0.000018 | 0.00000071 | 4.02% | 0.000018 | 0.000019 | 0.000017 | 434,194.00 |
| Apr 25 2024 | 0.000018 | -0.00000008 | -0.45% | 0.000018 | 0.000018 | 0.000017 | 384,823.00 |
| Apr 24 2024 | 0.000018 | 0.00000100 | 6.05% | 0.000017 | 0.000018 | 0.000016 | 433,400.00 |
| Apr 23 2024 | 0.000017 | -0.00000200 | -10.80% | 0.000019 | 0.000019 | 0.000017 | 423,067.00 |
| Apr 22 2024 | 0.000019 | -0.00000015 | -0.80% | 0.000028 | 0.000029 | 0.000018 | 440,010.00 |
| Apr 21 2024 | 0.000019 | -0.00000033 | -1.74% | 0.000019 | 0.000019 | 0.000018 | 402,414.00 |
| Apr 20 2024 | 0.000019 | -0.00000074 | -3.75% | 0.00002 | 0.000021 | 0.000019 | 481,889.00 |
| Apr 19 2024 | 0.00002 | -0.00000026 | -1.30% | 0.00002 | 0.000021 | 0.000019 | 360,634.00 |
| Apr 18 2024 | 0.00002 | -0.00000025 | -1.24% | 0.00002 | 0.000021 | 0.000019 | 103,549.00 |
| Apr 17 2024 | 0.00002 | 0.00000016 | 0.80% | 0.00002 | 0.00002 | 0.000019 | 244,934.00 |
| Apr 16 2024 | 0.00002 | 0.00000042 | 2.14% | 0.00002 | 0.000021 | 0.000019 | 241,799.00 |
| Apr 15 2024 | 0.00002 | 0.00000100 | 5.36% | 0.000019 | 0.00002 | 0.000018 | 313,454.00 |
| Apr 14 2024 | 0.000019 | -0.00000014 | -0.75% | 0.000019 | 0.00002 | 0.000018 | 287,361.00 |
| Apr 13 2024 | 0.000019 | -0.00000024 | -1.26% | 0.000019 | 0.00002 | 0.000018 | 239,984.00 |
| Apr 12 2024 | 0.000019 | -0.00000100 | -4.88% | 0.00002 | 0.000021 | 0.000019 | 484,280.00 |
| Apr 11 2024 | 0.00002 | -0.00000094 | -4.39% | 0.000021 | 0.000022 | 0.00002 | 475,293.00 |
| Apr 10 2024 | 0.000021 | -0.00000100 | -4.41% | 0.000023 | 0.000023 | 0.000021 | 433,507.00 |
| Apr 09 2024 | 0.000023 | 0.00000037 | 1.66% | 0.000022 | 0.000023 | 0.000021 | 435,433.00 |
| Apr 08 2024 | 0.000022 | -0.00000016 | -0.71% | 0.000022 | 0.000024 | 0.000022 | 383,886.00 |
| Apr 07 2024 | 0.000022 | -0.00000100 | -4.18% | 0.000024 | 0.000025 | 0.000022 | 399,560.00 |
| Apr 06 2024 | 0.000024 | 0.00000100 | 4.42% | 0.000023 | 0.000024 | 0.000022 | 431,520.00 |
| Apr 05 2024 | 0.000023 | -0.00000100 | -4.22% | 0.000024 | 0.000024 | 0.000022 | 467,006.00 |
| Apr 04 2024 | 0.000024 | 0.00000052 | 2.25% | 0.000023 | 0.000024 | 0.000023 | 242,712.00 |
| Apr 03 2024 | 0.000023 | -0.00000300 | -11.55% | 0.000026 | 0.000026 | 0.000023 | 237,911.00 |
| Apr 02 2024 | 0.000026 | 0.00000300 | 13.35% | 0.000022 | 0.000026 | 0.000022 | 386,308.00 |
| Apr 01 2024 | 0.000022 | -0.00000100 | -4.24% | 0.000024 | 0.000024 | 0.000022 | 421,160.00 |
| Mar 31 2024 | 0.000024 | -0.00000200 | -7.94% | 0.000025 | 0.000026 | 0.000023 | 301,616.00 |
| Mar 30 2024 | 0.000025 | 0.00000027 | 1.08% | 0.000025 | 0.000027 | 0.000025 | 339,277.00 |
| Mar 29 2024 | 0.000025 | 0.00000200 | 8.70% | 0.000023 | 0.000026 | 0.000022 | 394,578.00 |
| Mar 28 2024 | 0.000023 | 0.00000200 | 9.31% | 0.000022 | 0.000028 | 0.000021 | 590,209.00 |
| Mar 27 2024 | 0.000021 | 0.00000070 | 3.37% | 0.000021 | 0.000023 | 0.000021 | 510,787.00 |
| Mar 26 2024 | 0.000021 | -0.00000200 | -8.64% | 0.000023 | 0.000023 | 0.000021 | 459,636.00 |
| Mar 25 2024 | 0.000023 | 0.00000059 | 2.61% | 0.000023 | 0.000024 | 0.000023 | 565,886.00 |
| Mar 24 2024 | 0.000023 | -0.00000200 | -8.26% | 0.000024 | 0.000024 | 0.000023 | 529,566.00 |
| Mar 23 2024 | 0.000024 | -0.00000027 | -1.10% | 0.000025 | 0.000025 | 0.000024 | 597,780.00 |
| Mar 22 2024 | 0.000024 | 0.00000100 | 4.29% | 0.000023 | 0.000026 | 0.000023 | 712,685.00 |
| Mar 21 2024 | 0.000023 | -0.00000300 | -11.54% | 0.000026 | 0.000026 | 0.000023 | 570,893.00 |
| Mar 20 2024 | 0.000026 | -0.00000036 | -1.37% | 0.000026 | 0.000028 | 0.000025 | 546,993.00 |
| Mar 19 2024 | 0.000026 | 0.00000300 | 12.80% | 0.000024 | 0.000028 | 0.000023 | 615,020.00 |
| Mar 18 2024 | 0.000023 | -0.00000100 | -4.03% | 0.000025 | 0.000025 | 0.000023 | 549,823.00 |
| Mar 17 2024 | 0.000025 | 0.00000036 | 1.47% | 0.000024 | 0.000026 | 0.000024 | 696,838.00 |
| Mar 16 2024 | 0.000024 | 0.00000011 | 0.45% | 0.000024 | 0.000027 | 0.000023 | 479,759.00 |
