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 |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000059 | -0.00000005 | -7.81% | 0.00000064 | 0.00000064 | 0.00000059 | 3,362,691.00 |
| Jul 17 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000064 | 7,594,525.00 |
| Jul 16 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000065 | 0.00000064 | 9,218,352.00 |
| Jul 15 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000064 | 0.00000065 | 0.00000064 | 5,018,261.00 |
| Jul 14 2024 | 0.00000064 | -0.00000005 | -7.25% | 0.00000066 | 0.00000066 | 0.00000064 | 2,374,919.00 |
| Jul 13 2024 | 0.00000069 | 0.00000005 | 7.81% | 0.00000064 | 0.00000069 | 0.00000064 | 1,135,915.00 |
| Jul 12 2024 | 0.00000064 | -0.00000006 | -8.57% | 0.00000064 | 0.00000065 | 0.00000064 | 2,976,302.00 |
| Jul 11 2024 | 0.00000070 | 0.00000005 | 7.69% | 0.00000064 | 0.00000070 | 0.00000064 | 1,575,319.00 |
| Jul 10 2024 | 0.00000065 | -0.00000006 | -8.45% | 0.00000064 | 0.00000070 | 0.00000064 | 421,873.00 |
| Jul 09 2024 | 0.00000071 | 0.00000006 | 9.23% | 0.00000065 | 0.00000071 | 0.00000064 | 118,561.00 |
| Jul 08 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000079 | 0.00000064 | 7,584,537.00 |
| Jul 07 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 3,001,312.00 |
| Jul 06 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000065 | 0.00000065 | 0.00000065 | 4,134,429.00 |
| Jul 05 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000068 | 0.00000069 | 0.00000064 | 1,025,728.00 |
| Jul 04 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000063 | 0.00000071 | 0.00000063 | 356,585.00 |
| Jul 03 2024 | 0.00000070 | 0.00000010 | 16.67% | 0.00000061 | 0.00000070 | 0.00000061 | 196,811.00 |
| Jul 02 2024 | 0.00000060 | -0.00000009 | -13.04% | 0.00000062 | 0.00000064 | 0.00000059 | 35,829.00 |
| Jul 01 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000069 | 0.00000069 | 0.00000064 | 454,926.00 |
| Jun 30 2024 | 0.00000069 | -0.00000005 | -6.76% | 0.00000069 | 0.00000071 | 0.00000060 | 738,305.00 |
| Jun 29 2024 | 0.00000074 | -0.00000006 | -7.50% | 0.00000071 | 0.00000079 | 0.00000070 | 50,363.00 |
| Jun 28 2024 | 0.00000080 | 0.00000018 | 29.03% | 0.00000062 | 0.00000081 | 0.00000060 | 153,668.00 |
| Jun 27 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000062 | 0.00000070 | 0.00000062 | 1,514,210.00 |
| Jun 26 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000065 | 0.00000060 | 365,256.00 |
| Jun 25 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000066 | 0.00000066 | 0.00000064 | 1,650,044.00 |
| Jun 24 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000064 | 0.00000068 | 0.00000061 | 480,287.00 |
| Jun 23 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000066 | 0.00000066 | 0.00000063 | 67,305.00 |
| Jun 22 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 0.00 |
| Jun 21 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000065 | 0.00000063 | 185,340.00 |
| Jun 20 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000062 | 153,431.00 |
| Jun 19 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000060 | 0.00000063 | 0.00000060 | 25,134.00 |
| Jun 18 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000065 | 0.00000066 | 0.00000065 | 8,377,488.00 |
| Jun 17 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000066 | 0.00000065 | 5,224,090.00 |
| Jun 16 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 2,323,219.00 |
| Jun 15 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000066 | 0.00000065 | 6,652,642.00 |
| Jun 14 2024 | 0.00000066 | -0.00000011 | -14.29% | 0.00000072 | 0.00000072 | 0.00000065 | 3,994,027.00 |
| Jun 13 2024 | 0.00000077 | 0.00000005 | 6.94% | 0.00000081 | 0.00000081 | 0.00000071 | 830,044.00 |
| Jun 12 2024 | 0.00000072 | -0.00000022 | -23.40% | 0.00000099 | 0.00000099 | 0.00000072 | 372,548.00 |
| Jun 11 2024 | 0.00000094 | 0.00000022 | 30.56% | 0.00000072 | 0.00000105 | 0.00000071 | 696,077.00 |
| Jun 10 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000072 | 0.00000071 | 3,183,374.00 |
| Jun 09 2024 | 0.00000071 | -0.00000014 | -16.47% | 0.00000085 | 0.00000085 | 0.00000069 | 1,693,393.00 |
| Jun 08 2024 | 0.00000085 | 0.00000028 | 49.12% | 0.00000056 | 0.00000092 | 0.00000056 | 1,383,566.00 |
| Jun 07 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000057 | 0.00000058 | 0.00000056 | 994,116.00 |
| Jun 06 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000055 | 0.00000055 | 0.00000054 | 1,066,385.00 |
| Jun 05 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 425,910.00 |
| Jun 04 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000066 | 0.00000066 | 0.00000057 | 210,101.00 |
| Jun 03 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000068 | 0.00000061 | 36,692.00 |
| Jun 02 2024 | 0.00000063 | 0.00000005 | 8.62% | 0.00000055 | 0.00000066 | 0.00000054 | 63,267.00 |
| Jun 01 2024 | 0.00000058 | -0.00000007 | -10.77% | 0.00000060 | 0.00000060 | 0.00000057 | 8,242.00 |
| May 31 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000066 | 0.00000066 | 0.00000061 | 294,142.00 |
| May 30 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000063 | 0.00000077 | 0.00000063 | 120,932.00 |
| May 29 2024 | 0.00000067 | 0.00000003 | 4.69% | 0.00000066 | 0.00000067 | 0.00000063 | 35,708.00 |
| May 28 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000066 | 0.00000068 | 0.00000064 | 2,167,022.00 |
| May 27 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000069 | 0.00000071 | 0.00000065 | 590,844.00 |
| May 26 2024 | 0.00000068 | -0.00000023 | -25.27% | 0.00000088 | 0.00000088 | 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% | 0.00000081 | 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% | 0.00000092 | 0.00000093 | 0.00000081 | 396,869.00 |
| 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% | 0.00000094 | 0.00000095 | 0.00000094 | 232,642.00 |
| May 17 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000099 | 0.00000099 | 0.00000094 | 1,267,823.00 |
| May 16 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000096 | 0.00000097 | 0.00000096 | 1,131,997.00 |
| May 15 2024 | 0.00000095 | -0.00000009 | -8.65% | 0.00000104 | 0.00000104 | 0.00000094 | 1,184,187.00 |
| May 14 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000105 | 0.00000106 | 0.00000104 | 2,344,490.00 |
| May 13 2024 | 0.00000105 | -0.00000004 | -3.67% | 0.00000109 | 0.00000110 | 0.00000105 | 917,767.00 |
| May 12 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000110 | 0.00000108 | 3,151,821.00 |
| May 11 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000122 | 0.00000122 | 0.00000109 | 540,981.00 |
| May 10 2024 | 0.00000113 | 0.00000016 | 16.49% | 0.00000097 | 0.00000113 | 0.00000096 | 555,110.00 |
| May 09 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000098 | 0.00000111 | 0.00000092 | 2,158,249.00 |
| May 08 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000100 | 0.00000103 | 0.00000097 | 197,823.00 |
| May 07 2024 | 0.00000094 | 0.00000012 | 14.63% | 0.00000088 | 0.00000122 | 0.00000087 | 195,270.00 |
| May 06 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000083 | 0.00000084 | 0.00000081 | 1,151,140.00 |
| May 05 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000080 | 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% | 0.00000083 | 0.00000084 | 0.00000079 | 1,411,301.00 |
| May 02 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000082 | 0.00000083 | 0.00000082 | 133,406.00 |
| May 01 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000083 | 0.00000085 | 0.00000080 | 1,418,340.00 |
| Apr 30 2024 | 0.00000084 | -0.00000006 | -6.67% | 0.00000083 | 0.00000087 | 0.00000083 | 1,002,097.00 |
| Apr 29 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000095 | 0.00000097 | 0.00000090 | 61,678.00 |
| Apr 28 2024 | 0.00000093 | 0.00000017 | 22.37% | 0.00000080 | 0.00000100 | 0.00000080 | 76,901.00 |
| Apr 27 2024 | 0.00000076 | -0.00000015 | -16.48% | 0.00000078 | 0.00000080 | 0.00000074 | 318,326.00 |
| Apr 26 2024 | 0.00000091 | 0.00000015 | 19.74% | 0.00000087 | 0.00000091 | 0.00000087 | 34,768.00 |
| Apr 25 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000080 | 0.00000081 | 0.00000076 | 573,417.00 |
| Apr 24 2024 | 0.00000079 | -0.00000006 | -7.06% | 0.00000083 | 0.00000083 | 0.00000078 | 498,084.00 |
| Apr 23 2024 | 0.00000085 | -0.00000006 | -6.59% | 0.00000090 | 0.00000091 | 0.00000080 | 1,479,792.00 |
| Apr 22 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000092 | 0.00000092 | 0.00000090 | 934,876.00 |
| Apr 21 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000093 | 0.00000093 | 0.00000091 | 33,466.00 |
| Apr 20 2024 | 0.00000092 | -0.00000009 | -8.91% | 0.00000113 | 0.00000113 | 0.00000092 | 350,561.00 |
