Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 102.809 | -1.32 | -1.27% | 102.125 | 102.809 | 102.125 | 203 |
| Jun 03 2024 | 104.128 | 2.00 | 1.96% | 104.128 | 104.145 | 104.128 | 0 |
| May 31 2024 | 102.129 | -0.64 | -0.62% | 102.129 | 102.135 | 102.129 | 0 |
| May 30 2024 | 102.769 | -2.05 | -1.96% | 102.25 | 102.769 | 102.25 | 38 |
| May 29 2024 | 104.821 | -1.26 | -1.19% | 104.86 | 104.86 | 102.87 | 217 |
| May 28 2024 | 106.08 | -0.23 | -0.22% | 104.68 | 106.08 | 104.574 | 15 |
| May 27 2024 | 106.31 | 6.31 | 6.31% | 106.05 | 106.31 | 106.05 | 9 |
| May 24 2024 | 100.00 | -4.45 | -4.26% | 100.316 | 100.34 | 99.59 | 65 |
| May 23 2024 | 104.45 | 2.38 | 2.33% | 103.255 | 104.45 | 103.19 | 210 |
| May 22 2024 | 102.069 | -0.50 | -0.49% | 102.24 | 102.495 | 99.93 | 508 |
| May 21 2024 | 102.57 | 18.45 | 21.93% | 99.77 | 102.90 | 99.77 | 413 |
| May 20 2024 | 84.12 | 0.66 | 0.79% | 83.49 | 84.12 | 83.49 | 0 |
| May 17 2024 | 83.46 | 1.58 | 1.93% | 80.591 | 83.46 | 80.591 | 290 |
| May 16 2024 | 81.876 | 2.76 | 3.48% | 81.876 | 81.89 | 81.876 | 0 |
| May 15 2024 | 79.12 | -1.68 | -2.07% | 79.12 | 79.175 | 79.12 | 0 |
| May 14 2024 | 80.795 | 0.00 | 0.00% | 80.795 | 80.795 | 80.795 | 0 |
| May 13 2024 | 80.795 | -2.74 | -3.28% | 80.08 | 80.795 | 80.08 | 0 |
| May 10 2024 | 83.532 | 1.79 | 2.19% | 83.519 | 83.532 | 83.519 | 0 |
| May 09 2024 | 81.74 | -0.72 | -0.87% | 82.435 | 82.435 | 81.74 | 87 |
| May 08 2024 | 82.46 | -1.76 | -2.09% | 82.952 | 82.952 | 82.46 | 69 |
| May 07 2024 | 84.22 | -2.98 | -3.42% | 84.095 | 84.87 | 84.075 | 276 |
| May 06 2024 | 87.20 | 5.04 | 6.13% | 87.20 | 87.215 | 87.20 | 0 |
| May 03 2024 | 82.164 | 0.87 | 1.08% | 82.164 | 82.65 | 82.164 | 30 |
| May 02 2024 | 81.29 | -6.11 | -6.99% | 80.963 | 81.29 | 80.121 | 11 |
| Apr 30 2024 | 87.398 | 0.05 | 0.05% | 87.398 | 87.398 | 87.395 | 0 |
| Apr 29 2024 | 87.35 | 1.18 | 1.37% | 87.465 | 87.465 | 86.318 | 200 |
| Apr 26 2024 | 86.17 | -0.03 | -0.03% | 86.17 | 86.20 | 85.90 | 85 |
| Apr 25 2024 | 86.20 | -3.60 | -4.01% | 86.86 | 86.86 | 85.96 | 231 |
| Apr 24 2024 | 89.80 | 1.91 | 2.17% | 89.715 | 90.51 | 89.715 | 198 |
| Apr 23 2024 | 87.89 | -0.79 | -0.89% | 88.711 | 88.711 | 87.78 | 133 |
| Apr 22 2024 | 88.68 | 2.54 | 2.95% | 89.14 | 89.312 | 88.68 | 238 |
| Apr 19 2024 | 86.14 | 2.14 | 2.55% | 86.274 | 86.274 | 85.39 | 389 |
| Apr 18 2024 | 84.00 | 0.40 | 0.48% | 82.174 | 84.00 | 81.324 | 216 |
| Apr 17 2024 | 83.597 | -1.22 | -1.43% | 85.73 | 85.74 | 83.597 | 251 |
| Apr 16 2024 | 84.813 | -3.19 | -3.62% | 85.661 | 85.837 | 84.813 | 232 |
| Apr 15 2024 | 88.00 | -10.05 | -10.25% | 89.50 | 90.48 | 88.00 | 285 |
| Apr 12 2024 | 98.05 | 0.30 | 0.31% | 97.685 | 98.05 | 95.50 | 20 |
| Apr 11 2024 | 97.75 | 3.34 | 3.54% | 98.431 | 98.44 | 97.75 | 76 |
| Apr 10 2024 | 94.41 | -3.82 | -3.89% | 96.171 | 96.171 | 94.41 | 121 |
| Apr 09 2024 | 98.23 | -0.27 | -0.27% | 99.053 | 99.25 | 97.60 | 242 |
| Apr 08 2024 | 98.50 | 9.69 | 10.91% | 93.463 | 99.15 | 93.463 | 927 |
| Apr 05 2024 | 88.81 | -2.95 | -3.21% | 89.617 | 89.617 | 88.78 | 151 |
| Apr 04 2024 | 91.76 | 0.93 | 1.02% | 89.925 | 91.76 | 89.925 | 204 |
| Apr 03 2024 | 90.83 | -0.32 | -0.35% | 90.522 | 90.83 | 90.26 | 216 |
| Apr 02 2024 | 91.15 | -6.41 | -6.57% | 93.071 | 93.072 | 90.34 | 1,355 |
| Mar 28 2024 | 97.56 | 1.23 | 1.28% | 97.564 | 97.99 | 97.19 | 7 |
| Mar 27 2024 | 96.33 | -1.42 | -1.45% | 97.244 | 97.65 | 96.33 | 271 |
| Mar 26 2024 | 97.75 | 0.39 | 0.40% | 99.19 | 99.35 | 97.75 | 7 |
| Mar 25 2024 | 97.36 | 6.36 | 6.99% | 94.04 | 97.36 | 93.80 | 338 |
| Mar 22 2024 | 91.00 | -3.94 | -4.15% | 95.69 | 95.705 | 90.31 | 323 |
| Mar 21 2024 | 94.937 | 3.24 | 3.53% | 96.006 | 96.53 | 94.937 | 276 |
| Mar 20 2024 | 91.70 | 2.05 | 2.29% | 87.145 | 91.70 | 87.145 | 914 |
| Mar 19 2024 | 89.65 | -6.54 | -6.80% | 89.57 | 89.65 | 87.59 | 745 |
| Mar 18 2024 | 96.19 | -4.07 | -4.06% | 97.82 | 97.82 | 94.577 | 50 |
| Mar 15 2024 | 100.26 | -3.90 | -3.74% | 101.825 | 101.825 | 96.87 | 948 |
| Mar 14 2024 | 104.16 | -3.41 | -3.17% | 107.001 | 107.68 | 104.12 | 1,020 |
| Mar 13 2024 | 107.57 | 1.79 | 1.69% | 108.689 | 109.01 | 106.647 | 5 |
| Mar 12 2024 | 105.78 | -3.32 | -3.04% | 108.551 | 108.933 | 105.78 | 869 |
| Mar 11 2024 | 109.098 | 5.19 | 4.99% | 107.54 | 109.50 | 107.54 | 50 |
| Mar 08 2024 | 103.91 | 1.05 | 1.02% | 105.595 | 107.18 | 103.91 | 10 |
| Mar 07 2024 | 102.86 | 0.19 | 0.19% | 102.755 | 103.77 | 102.05 | 25 |
