Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CVXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000733 | 0.00000600 | 0.82% | 0.000734 | 0.000736 | 0.000711 | 3,692.00 |
| May 30 2024 | 0.000728 | -0.000023 | -3.06% | 0.000751 | 0.000757 | 0.000727 | 3,800.00 |
| May 29 2024 | 0.000751 | 0.00000050 | 0.07% | 0.000751 | 0.001031 | 0.000712 | 3,482.00 |
| May 28 2024 | 0.00075 | 0.00000800 | 1.08% | 0.000741 | 0.00086 | 0.000715 | 3,695.00 |
| May 27 2024 | 0.000742 | -0.00000100 | -0.13% | 0.000741 | 0.000746 | 0.000725 | 4,053.00 |
| May 26 2024 | 0.000744 | -0.00003 | -3.87% | 0.000774 | 0.000784 | 0.000737 | 3,697.00 |
| May 25 2024 | 0.000774 | 0.000044 | 6.02% | 0.00073 | 0.00079 | 0.00073 | 3,562.00 |
| May 24 2024 | 0.00073 | 0.000022 | 3.11% | 0.000708 | 0.000756 | 0.000701 | 4,152.00 |
| May 23 2024 | 0.000708 | -0.00002 | -2.75% | 0.000728 | 0.000772 | 0.000688 | 4,153.00 |
| May 22 2024 | 0.000728 | 0.00000100 | 0.14% | 0.000718 | 0.000743 | 0.000709 | 3,965.00 |
| May 21 2024 | 0.000727 | 0.000015 | 2.11% | 0.000726 | 0.000746 | 0.000696 | 3,835.00 |
| May 20 2024 | 0.000712 | -0.000051 | -6.69% | 0.00076 | 0.000767 | 0.000708 | 4,665.00 |
| May 19 2024 | 0.000763 | -0.000016 | -2.05% | 0.000779 | 0.000779 | 0.000753 | 4,895.00 |
| May 18 2024 | 0.000779 | 0.00000090 | 0.12% | 0.000778 | 0.000791 | 0.000764 | 4,395.00 |
| May 17 2024 | 0.000778 | -0.000017 | -2.14% | 0.000787 | 0.000795 | 0.000768 | 4,183.00 |
| May 16 2024 | 0.000795 | -0.000016 | -1.97% | 0.000804 | 0.000814 | 0.000766 | 4,530.00 |
| May 15 2024 | 0.000811 | -0.000014 | -1.70% | 0.000827 | 0.000834 | 0.000789 | 4,127.00 |
| May 14 2024 | 0.000825 | -0.00000059 | -0.07% | 0.000823 | 0.000842 | 0.000786 | 4,516.00 |
| May 13 2024 | 0.000825 | -0.000012 | -1.43% | 0.000834 | 0.000839 | 0.000808 | 4,684.00 |
| May 12 2024 | 0.000838 | -0.00000900 | -1.06% | 0.000847 | 0.000848 | 0.000814 | 4,096.00 |
| May 11 2024 | 0.000847 | 0.00000500 | 0.59% | 0.000845 | 0.000853 | 0.000833 | 3,774.00 |
| May 10 2024 | 0.000842 | 0.00000009 | 0.01% | 0.000842 | 0.000875 | 0.000822 | 4,583.00 |
| May 09 2024 | 0.000842 | -0.00000050 | -0.06% | 0.000843 | 0.000865 | 0.000825 | 4,089.00 |
| May 08 2024 | 0.000842 | 0.000037 | 4.59% | 0.000807 | 0.000914 | 0.000798 | 4,269.00 |
| May 07 2024 | 0.000805 | 0.000026 | 3.34% | 0.000779 | 0.000823 | 0.000757 | 4,391.00 |
| May 06 2024 | 0.000779 | -0.000051 | -6.15% | 0.000834 | 0.000836 | 0.000779 | 4,128.00 |
| May 05 2024 | 0.00083 | -0.00000500 | -0.60% | 0.000833 | 0.000843 | 0.000824 | 3,875.00 |
| May 04 2024 | 0.000835 | -0.00000900 | -1.07% | 0.000844 | 0.000845 | 0.000828 | 3,896.00 |
| May 03 2024 | 0.000844 | 0.00000400 | 0.48% | 0.000837 | 0.000852 | 0.000806 | 4,042.00 |
| May 02 2024 | 0.00084 | 0.000029 | 3.58% | 0.000795 | 0.000843 | 0.000775 | 1,992.00 |
| May 01 2024 | 0.000811 | 0.000016 | 2.01% | 0.000795 | 0.000811 | 0.000783 | 3,235.00 |
| Apr 30 2024 | 0.000795 | -0.000013 | -1.61% | 0.000805 | 0.000834 | 0.000773 | 3,912.00 |
| Apr 29 2024 | 0.000807 | -0.00000300 | -0.37% | 0.000815 | 0.000821 | 0.000788 | 5,745.00 |
| Apr 28 2024 | 0.00081 | -0.00000500 | -0.61% | 0.000815 | 0.000845 | 0.000787 | 3,771.00 |
| Apr 27 2024 | 0.000815 | -0.00000200 | -0.24% | 0.000822 | 0.000824 | 0.000777 | 3,847.00 |
| Apr 26 2024 | 0.000816 | -0.000021 | -2.51% | 0.000837 | 0.000846 | 0.000794 | 3,913.00 |
| Apr 25 2024 | 0.000837 | -0.00000500 | -0.59% | 0.000842 | 0.000847 | 0.000805 | 4,005.00 |
| Apr 24 2024 | 0.000842 | -0.00000800 | -0.94% | 0.00085 | 0.00088 | 0.000777 | 3,729.00 |
| Apr 23 2024 | 0.00085 | -0.00002 | -2.30% | 0.00087 | 0.000883 | 0.000819 | 3,452.00 |
| Apr 22 2024 | 0.00087 | 0.000015 | 1.75% | 0.000855 | 0.000885 | 0.000855 | 4,390.00 |
| Apr 21 2024 | 0.000855 | -0.000026 | -2.95% | 0.000881 | 0.000975 | 0.000815 | 3,845.00 |
| Apr 20 2024 | 0.000881 | 0.000058 | 7.05% | 0.000823 | 0.000888 | 0.000807 | 3,929.00 |
| Apr 19 2024 | 0.000823 | -0.00001 | -1.20% | 0.000829 | 0.000839 | 0.000769 | 4,065.00 |
| Apr 18 2024 | 0.000833 | -0.000021 | -2.46% | 0.000854 | 0.000887 | 0.000828 | 3,916.00 |
| Apr 17 2024 | 0.000854 | -0.00000600 | -0.70% | 0.000861 | 0.000867 | 0.000806 | 3,894.00 |
| Apr 16 2024 | 0.00086 | 0.000022 | 2.63% | 0.000837 | 0.001 | 0.000818 | 3,974.00 |
| Apr 15 2024 | 0.000838 | -0.000021 | -2.45% | 0.000855 | 0.000888 | 0.000824 | 4,550.00 |
| Apr 14 2024 | 0.000858 | 0.000062 | 7.78% | 0.000803 | 0.000873 | 0.000791 | 4,708.00 |
| Apr 13 2024 | 0.000797 | -0.000084 | -9.54% | 0.000881 | 0.000881 | 0.000563 | 3,984.00 |
| Apr 12 2024 | 0.000881 | -0.000131 | -12.95% | 0.001012 | 0.001022 | 0.000831 | 3,788.00 |
| Apr 11 2024 | 0.001012 | -0.000019 | -1.84% | 0.001031 | 0.001062 | 0.000992 | 2,830.00 |
| Apr 10 2024 | 0.001031 | -0.000015 | -1.43% | 0.001047 | 0.001051 | 0.00102 | 2,734.00 |
| Apr 09 2024 | 0.001047 | -0.000015 | -1.41% | 0.001033 | 0.001088 | 0.001024 | 2,800.00 |
| Apr 08 2024 | 0.001062 | -0.00000400 | -0.38% | 0.001067 | 0.001096 | 0.000845 | 3,711.00 |
| Apr 07 2024 | 0.001066 | 0.00000400 | 0.38% | 0.001061 | 0.001103 | 0.001055 | 2,916.00 |
| Apr 06 2024 | 0.001061 | -0.00000900 | -0.84% | 0.001077 | 0.001093 | 0.001058 | 2,801.00 |
| Apr 05 2024 | 0.00107 | -0.000061 | -5.39% | 0.001131 | 0.001137 | 0.001058 | 2,904.00 |
| Apr 04 2024 | 0.001131 | 0.00000700 | 0.62% | 0.001124 | 0.001147 | 0.001113 | 2,441.00 |
| Apr 03 2024 | 0.001124 | -0.00000300 | -0.27% | 0.001127 | 0.001148 | 0.001106 | 2,877.00 |
| Apr 02 2024 | 0.001127 | -0.00000100 | -0.09% | 0.001125 | 0.00115 | 0.0011 | 2,768.00 |
| Apr 01 2024 | 0.001128 | -0.000026 | -2.25% | 0.001154 | 0.001159 | 0.001096 | 2,705.00 |
| Mar 31 2024 | 0.001154 | -0.00000700 | -0.60% | 0.001163 | 0.001176 | 0.001135 | 2,436.00 |
| Mar 30 2024 | 0.001161 | -0.000037 | -3.09% | 0.001198 | 0.001203 | 0.001161 | 2,292.00 |
| Mar 29 2024 | 0.001198 | 0.000014 | 1.18% | 0.001184 | 0.001212 | 0.001143 | 2,923.00 |
| Mar 28 2024 | 0.001183 | 0.00000500 | 0.42% | 0.001174 | 0.001183 | 0.001149 | 3,537.00 |
| Mar 27 2024 | 0.001178 | -0.00000500 | -0.42% | 0.00118 | 0.00119 | 0.001142 | 3,746.00 |
| Mar 26 2024 | 0.001183 | 0.000025 | 2.16% | 0.00117 | 0.001186 | 0.001141 | 3,721.00 |
| Mar 25 2024 | 0.001157 | -0.00000500 | -0.43% | 0.001165 | 0.001192 | 0.001153 | 4,640.00 |
| Mar 24 2024 | 0.001162 | 0.00001 | 0.87% | 0.001153 | 0.001175 | 0.001127 | 4,228.00 |
| Mar 23 2024 | 0.001153 | 0.00000800 | 0.70% | 0.001148 | 0.001175 | 0.001123 | 3,930.00 |
| Mar 22 2024 | 0.001144 | 0.000025 | 2.23% | 0.001121 | 0.001156 | 0.001109 | 4,111.00 |
| Mar 21 2024 | 0.001119 | -0.00000200 | -0.18% | 0.001122 | 0.00113 | 0.001098 | 4,148.00 |
| Mar 20 2024 | 0.001121 | -0.000028 | -2.44% | 0.001148 | 0.001168 | 0.001113 | 4,203.00 |
| Mar 19 2024 | 0.001148 | -0.000031 | -2.63% | 0.001179 | 0.001187 | 0.001086 | 4,408.00 |
| Mar 18 2024 | 0.001179 | -0.000032 | -2.64% | 0.001201 | 0.001237 | 0.001167 | 3,774.00 |
| Mar 17 2024 | 0.001211 | 0.00003 | 2.54% | 0.001181 | 0.001226 | 0.00114 | 3,887.00 |
| Mar 16 2024 | 0.001181 | -0.000037 | -3.04% | 0.001218 | 0.001433 | 0.001146 | 3,713.00 |
| Mar 15 2024 | 0.001218 | -0.000026 | -2.09% | 0.001247 | 0.001302 | 0.001179 | 4,510.00 |
| Mar 14 2024 | 0.001244 | -0.000023 | -1.81% | 0.001261 | 0.001289 | 0.001173 | 3,749.00 |
| Mar 13 2024 | 0.001268 | 0.000044 | 3.60% | 0.001224 | 0.001278 | 0.001215 | 2,946.00 |
| Mar 12 2024 | 0.001224 | -0.00000300 | -0.24% | 0.001227 | 0.001279 | 0.001139 | 3,482.00 |
| Mar 11 2024 | 0.001227 | -0.00000700 | -0.57% | 0.001234 | 0.001246 | 0.001207 | 4,277.00 |
| Mar 10 2024 | 0.001234 | -0.000032 | -2.53% | 0.001265 | 0.00128 | 0.001172 | 3,570.00 |
| Mar 09 2024 | 0.001267 | -0.000011 | -0.86% | 0.001274 | 0.001321 | 0.001243 | 3,614.00 |
| Mar 08 2024 | 0.001278 | -0.000059 | -4.41% | 0.001337 | 0.001494 | 0.001232 | 2,670.00 |
| Mar 07 2024 | 0.001337 | -0.000095 | -6.63% | 0.001432 | 0.001455 | 0.001326 | 3,383.00 |
| Mar 06 2024 | 0.001432 | 0.000046 | 3.32% | 0.001387 | 0.001566 | 0.001356 | 3,280.00 |
| Mar 05 2024 | 0.001386 | -0.000043 | -3.01% | 0.00143 | 0.001464 | 0.001359 | 3,209.00 |
| Mar 04 2024 | 0.001428 | 0.000047 | 3.40% | 0.001381 | 0.001503 | 0.00137 | 8,161.00 |
| Mar 03 2024 | 0.001382 | -0.00007 | -4.82% | 0.001469 | 0.00148 | 0.001329 | 3,248.00 |
| Mar 02 2024 | 0.001452 | -0.000032 | -2.16% | 0.001484 | 0.001512 | 0.001426 | 3,204.00 |
