Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CELETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.000078 | -0.00000300 | -3.69% | 0.000083 | 0.000084 | 0.000077 | 18,450.00 |
| Jul 22 2024 | 0.000081 | -0.00000900 | -9.92% | 0.000091 | 0.000093 | 0.000079 | 37,177,943.00 |
| Jul 21 2024 | 0.000091 | -0.00000600 | -6.17% | 0.000098 | 0.000102 | 0.000079 | 1,349,509.00 |
| Jul 20 2024 | 0.000097 | 0.00002 | 25.86% | 0.000077 | 0.000105 | 0.000077 | 71,867.00 |
| Jul 19 2024 | 0.000077 | -0.00000500 | -6.11% | 0.000081 | 0.000084 | 0.000069 | 84,224.00 |
| Jul 18 2024 | 0.000082 | -0.000023 | -21.98% | 0.000107 | 0.00011 | 0.000079 | 48,195.00 |
| Jul 17 2024 | 0.000105 | -0.000046 | -30.48% | 0.000152 | 0.000158 | 0.000092 | 53,861.00 |
| Jul 16 2024 | 0.000151 | -0.00000900 | -5.64% | 0.00016 | 0.00016 | 0.000146 | 25,767.00 |
| Jul 15 2024 | 0.000159 | -0.00000600 | -3.62% | 0.000165 | 0.000169 | 0.000149 | 35,769.00 |
| Jul 14 2024 | 0.000166 | -0.000014 | -7.79% | 0.000178 | 0.000179 | 0.000158 | 25,238.00 |
| Jul 13 2024 | 0.00018 | -0.00001 | -5.26% | 0.000189 | 0.000193 | 0.00017 | 23,245.00 |
| Jul 12 2024 | 0.00019 | 0.00000300 | 1.61% | 0.000188 | 0.000205 | 0.000183 | 20,542.00 |
| Jul 11 2024 | 0.000187 | -0.00000500 | -2.62% | 0.000186 | 0.000204 | 0.000172 | 26,594.00 |
| Jul 10 2024 | 0.000191 | 0.000042 | 28.23% | 0.000149 | 0.000202 | 0.000149 | 35,976.00 |
| Jul 09 2024 | 0.000149 | -0.000011 | -6.90% | 0.000158 | 0.000162 | 0.000144 | 28,473.00 |
| Jul 08 2024 | 0.000159 | 0.000024 | 17.72% | 0.000134 | 0.000218 | 0.000128 | 47,645.00 |
| Jul 07 2024 | 0.000135 | -0.000012 | -8.12% | 0.000147 | 0.000151 | 0.000134 | 30,081.00 |
| Jul 06 2024 | 0.000148 | -0.00000500 | -3.27% | 0.00015 | 0.000173 | 0.000145 | 22,010.00 |
| Jul 05 2024 | 0.000153 | -0.000017 | -10.00% | 0.000171 | 0.000178 | 0.000147 | 21,410.00 |
| Jul 04 2024 | 0.00017 | -0.000071 | -29.45% | 0.00024 | 0.000243 | 0.000169 | 16,822.00 |
| Jul 03 2024 | 0.000241 | -0.000024 | -9.07% | 0.000264 | 0.000277 | 0.00024 | 12,186.00 |
| Jul 02 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000267 | 0.00027 | 0.000258 | 13,472.00 |
| Jul 01 2024 | 0.000268 | -0.000014 | -4.97% | 0.000282 | 0.000307 | 0.000267 | 10,757.00 |
| Jun 30 2024 | 0.000282 | 0.00000600 | 2.17% | 0.000276 | 0.000288 | 0.000271 | 11,017.00 |
| Jun 29 2024 | 0.000276 | 0.00000100 | 0.36% | 0.000276 | 0.000291 | 0.000268 | 11,193.00 |
| Jun 28 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000273 | 0.000284 | 0.000267 | 12,936.00 |
| Jun 27 2024 | 0.000272 | 0.00000300 | 1.12% | 0.000267 | 0.000279 | 0.000265 | 9,650.00 |
| Jun 26 2024 | 0.000269 | -0.000026 | -8.83% | 0.000288 | 0.000291 | 0.000266 | 12,169.00 |
| Jun 25 2024 | 0.000294 | 0.000019 | 6.90% | 0.000274 | 0.000328 | 0.000268 | 13,360.00 |
| Jun 24 2024 | 0.000275 | -0.000018 | -6.14% | 0.000293 | 0.000302 | 0.000263 | 12,778.00 |
| Jun 23 2024 | 0.000293 | -0.00000800 | -2.65% | 0.000299 | 0.000304 | 0.000289 | 11,380.00 |
| Jun 22 2024 | 0.000302 | 0.000017 | 5.97% | 0.000285 | 0.000351 | 0.00028 | 12,488.00 |
| Jun 21 2024 | 0.000285 | -0.00000400 | -1.39% | 0.000288 | 0.000303 | 0.000279 | 12,291.00 |
| Jun 20 2024 | 0.000289 | -0.00001 | -3.35% | 0.000299 | 0.000313 | 0.000276 | 24,222.00 |
| Jun 19 2024 | 0.000298 | -0.00000900 | -2.93% | 0.000308 | 0.000322 | 0.000298 | 12,146.00 |
| Jun 18 2024 | 0.000308 | -0.000085 | -21.64% | 0.000393 | 0.000397 | 0.000296 | 14,582.00 |
| Jun 17 2024 | 0.000393 | -0.000016 | -3.91% | 0.000409 | 0.000425 | 0.000379 | 11,129.00 |
| Jun 16 2024 | 0.000409 | 0.000015 | 3.81% | 0.000395 | 0.000434 | 0.000385 | 14,938.00 |
| Jun 15 2024 | 0.000394 | 0.00001 | 2.61% | 0.000382 | 0.000405 | 0.000373 | 13,760.00 |
| Jun 14 2024 | 0.000383 | 0.00000042 | 0.11% | 0.000382 | 0.000423 | 0.000372 | 13,179.00 |
| Jun 13 2024 | 0.000383 | 0.000018 | 4.93% | 0.000365 | 0.000398 | 0.000356 | 13,262.00 |
| Jun 12 2024 | 0.000365 | -0.000016 | -4.20% | 0.000383 | 0.000389 | 0.000348 | 13,089.00 |
| Jun 11 2024 | 0.000381 | 0.00000500 | 1.33% | 0.000373 | 0.000415 | 0.000362 | 18,578.00 |
| Jun 10 2024 | 0.000376 | 0.00000900 | 2.45% | 0.000367 | 0.00046 | 0.000355 | 14,744.00 |
| Jun 09 2024 | 0.000367 | -0.00002 | -5.16% | 0.000387 | 0.000405 | 0.000353 | 11,398.00 |
| Jun 08 2024 | 0.000388 | -0.00000900 | -2.27% | 0.000393 | 0.0004 | 0.00034 | 10,291.00 |
| Jun 07 2024 | 0.000397 | -0.00006 | -13.15% | 0.000458 | 0.000516 | 0.000359 | 11,887.00 |
| Jun 06 2024 | 0.000456 | 0.000013 | 2.93% | 0.000445 | 0.000515 | 0.000407 | 9,923.00 |
| Jun 05 2024 | 0.000444 | 0.000166 | 59.94% | 0.000278 | 0.000535 | 0.000275 | 22,630.00 |
| Jun 04 2024 | 0.000277 | -0.00002 | -6.73% | 0.000296 | 0.000301 | 0.000271 | 5,515.00 |
| Jun 03 2024 | 0.000297 | 0.000011 | 3.85% | 0.000286 | 0.000305 | 0.000271 | 15,263.00 |
| Jun 02 2024 | 0.000286 | -0.000021 | -6.85% | 0.000307 | 0.000315 | 0.000273 | 11,889.00 |
| Jun 01 2024 | 0.000306 | -0.000011 | -3.46% | 0.000317 | 0.000348 | 0.000305 | 15,106.00 |
| May 31 2024 | 0.000318 | -0.00000300 | -0.93% | 0.00032 | 0.000332 | 0.000294 | 13,008.00 |
| May 30 2024 | 0.000321 | -0.000019 | -5.59% | 0.00034 | 0.000372 | 0.000302 | 16,001.00 |
| May 29 2024 | 0.00034 | -0.000027 | -7.36% | 0.000368 | 0.000391 | 0.000331 | 19,337.00 |
| May 28 2024 | 0.000367 | 0.000059 | 19.14% | 0.000312 | 0.000425 | 0.000308 | 35,550.00 |
| May 27 2024 | 0.000308 | -0.000077 | -19.98% | 0.000386 | 0.000423 | 0.000297 | 30,371.00 |
| May 26 2024 | 0.000385 | 0.000076 | 24.53% | 0.000308 | 0.000417 | 0.000293 | 30,644.00 |
| May 25 2024 | 0.00031 | -0.000043 | -12.18% | 0.000357 | 0.000392 | 0.000273 | 34,561.00 |
| May 24 2024 | 0.000353 | 0.00021 | 147.52% | 0.000142 | 0.000392 | 0.000141 | 56,710.00 |
| May 23 2024 | 0.000143 | -0.00000300 | -2.06% | 0.000147 | 0.000149 | 0.000133 | 22,010.00 |
| May 22 2024 | 0.000145 | -0.00000100 | -0.68% | 0.000147 | 0.000159 | 0.000145 | 23,583.00 |
| May 21 2024 | 0.000147 | -0.000016 | -9.82% | 0.000163 | 0.000164 | 0.000145 | 21,187.00 |
| May 20 2024 | 0.000163 | -0.000044 | -21.26% | 0.000207 | 0.00021 | 0.000162 | 22,701.00 |
| May 19 2024 | 0.000207 | 0.000012 | 6.15% | 0.000195 | 0.000215 | 0.000186 | 26,700.00 |
| May 18 2024 | 0.000195 | -0.00002 | -9.29% | 0.000211 | 0.000211 | 0.000193 | 20,084.00 |
| May 17 2024 | 0.000215 | -0.00000400 | -1.82% | 0.000218 | 0.00022 | 0.000201 | 19,211.00 |
| May 16 2024 | 0.000219 | -0.00000800 | -3.52% | 0.000224 | 0.000232 | 0.000203 | 18,747.00 |
| May 15 2024 | 0.000227 | -0.000015 | -6.20% | 0.000242 | 0.000244 | 0.000214 | 27,666.00 |
| May 14 2024 | 0.000242 | -0.00001 | -3.96% | 0.000253 | 0.000279 | 0.000235 | 35,214.00 |
| May 13 2024 | 0.000253 | -0.00001 | -3.81% | 0.000261 | 0.000274 | 0.000231 | 28,676.00 |
| May 12 2024 | 0.000263 | -0.000051 | -16.29% | 0.000316 | 0.000319 | 0.000257 | 27,315.00 |
| May 11 2024 | 0.000313 | 0.00000082 | 0.26% | 0.000313 | 0.000332 | 0.000297 | 30,594.00 |
| May 10 2024 | 0.000312 | 0.000017 | 5.75% | 0.000297 | 0.00035 | 0.000286 | 52,316.00 |
| May 09 2024 | 0.000296 | -0.00000500 | -1.66% | 0.000304 | 0.00033 | 0.000259 | 84,833.00 |
| May 08 2024 | 0.000301 | 0.000119 | 65.01% | 0.000187 | 0.000316 | 0.000177 | 69,920.00 |
| May 07 2024 | 0.000182 | 0.00000800 | 4.59% | 0.000175 | 0.000195 | 0.00016 | 56,269.00 |
| May 06 2024 | 0.000174 | -0.00000700 | -3.86% | 0.000181 | 0.000213 | 0.000162 | 59,387.00 |
| May 05 2024 | 0.000181 | 0.000079 | 76.99% | 0.000103 | 0.0002 | 0.000097 | 71,212.00 |
| May 04 2024 | 0.000103 | 0.000032 | 45.06% | 0.000071 | 0.000108 | 0.000069 | 75,776.00 |
| May 03 2024 | 0.000071 | -0.000013 | -15.56% | 0.000083 | 0.000087 | 0.000064 | 50,239.00 |
| May 02 2024 | 0.000084 | -0.000016 | -16.14% | 0.000104 | 0.000108 | 0.00007 | 46,175.00 |
| May 01 2024 | 0.000099 | 0.000054 | 118.84% | 0.000045 | 0.000132 | 0.000045 | 71,905.00 |
| Apr 30 2024 | 0.000045 | -0.00000029 | -0.63% | 0.000046 | 0.000047 | 0.000044 | 69,136.00 |
| Apr 29 2024 | 0.000046 | 0.00000012 | 0.26% | 0.000046 | 0.000046 | 0.000045 | 72,563.00 |
| Apr 28 2024 | 0.000046 | -0.00000031 | -0.68% | 0.000046 | 0.000047 | 0.000045 | 66,628.00 |
| Apr 27 2024 | 0.000046 | -0.00000200 | -4.20% | 0.000048 | 0.000048 | 0.000046 | 70,996.00 |
| Apr 26 2024 | 0.000048 | -0.00000300 | -5.95% | 0.000051 | 0.000051 | 0.000047 | 66,080.00 |
| Apr 25 2024 | 0.00005 | 0.00000300 | 6.28% | 0.000048 | 0.000052 | 0.000047 | 69,126.00 |
