Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CUSDETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000285 | 0.00000800 | 2.89% | 0.000276 | 0.000288 | 0.000275 | 9,834.00 |
| Jun 16 2024 | 0.000276 | -0.00000400 | -1.43% | 0.00028 | 0.000283 | 0.000274 | 9,922.00 |
| Jun 15 2024 | 0.00028 | -0.00000700 | -2.44% | 0.000287 | 0.000288 | 0.000278 | 10,709.00 |
| Jun 14 2024 | 0.000287 | -0.00000090 | -0.31% | 0.000288 | 0.000297 | 0.000283 | 10,367.00 |
| Jun 13 2024 | 0.000288 | 0.00000800 | 2.85% | 0.000281 | 0.000292 | 0.000281 | 10,886.00 |
| Jun 12 2024 | 0.000281 | -0.00000500 | -1.75% | 0.000286 | 0.000288 | 0.000274 | 10,429.00 |
| Jun 11 2024 | 0.000286 | 0.000014 | 5.14% | 0.000272 | 0.000291 | 0.000272 | 10,106.00 |
| Jun 10 2024 | 0.000272 | 0.00000200 | 0.74% | 0.00027 | 0.000274 | 0.00027 | 10,355.00 |
| Jun 09 2024 | 0.00027 | -0.00000100 | -0.37% | 0.000271 | 0.000273 | 0.000269 | 10,708.00 |
| Jun 08 2024 | 0.000271 | -0.00000020 | -0.07% | 0.000272 | 0.000273 | 0.000269 | 10,244.00 |
| Jun 07 2024 | 0.000272 | 0.00000900 | 3.43% | 0.000262 | 0.000275 | 0.00026 | 10,300.00 |
| Jun 06 2024 | 0.000262 | 0.00000400 | 1.55% | 0.000258 | 0.000265 | 0.000258 | 10,053.00 |
| Jun 05 2024 | 0.000259 | -0.00000300 | -1.14% | 0.000262 | 0.000268 | 0.000257 | 10,076.00 |
| Jun 04 2024 | 0.000262 | -0.00000400 | -1.51% | 0.000265 | 0.000267 | 0.000261 | 5,430.00 |
| Jun 03 2024 | 0.000266 | 0.00000100 | 0.38% | 0.000265 | 0.000266 | 0.00026 | 10,219.00 |
| Jun 02 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000266 | 0.000261 | 10,105.00 |
| Jun 01 2024 | 0.000262 | -0.00000400 | -1.50% | 0.000266 | 0.000267 | 0.000261 | 10,873.00 |
| May 31 2024 | 0.000267 | -0.00000026 | -0.10% | 0.000267 | 0.000269 | 0.00026 | 10,137.00 |
| May 30 2024 | 0.000267 | 0.00000200 | 0.76% | 0.000266 | 0.00027 | 0.000261 | 10,493.00 |
| May 29 2024 | 0.000265 | 0.00000500 | 1.93% | 0.00026 | 0.000267 | 0.000258 | 10,198.00 |
| May 28 2024 | 0.00026 | 0.00000300 | 1.17% | 0.000257 | 0.000265 | 0.000255 | 10,194.00 |
| May 27 2024 | 0.000257 | -0.00000400 | -1.53% | 0.000261 | 0.000261 | 0.000252 | 10,319.00 |
| May 26 2024 | 0.000261 | -0.00000500 | -1.88% | 0.000266 | 0.000267 | 0.000258 | 10,594.00 |
| May 25 2024 | 0.000267 | -0.00000200 | -0.75% | 0.000268 | 0.000269 | 0.000265 | 9,885.00 |
| May 24 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000264 | 0.000275 | 0.000261 | 10,568.00 |
| May 23 2024 | 0.000265 | -0.00000100 | -0.37% | 0.000267 | 0.000274 | 0.000254 | 10,234.00 |
| May 22 2024 | 0.000267 | 0.00000400 | 1.52% | 0.000264 | 0.000274 | 0.000262 | 10,903.00 |
| May 21 2024 | 0.000263 | -0.000011 | -4.02% | 0.000273 | 0.000275 | 0.000261 | 10,610.00 |
| May 20 2024 | 0.000274 | -0.000052 | -15.99% | 0.000325 | 0.000327 | 0.000271 | 9,861.00 |
| May 19 2024 | 0.000325 | 0.00000500 | 1.56% | 0.00032 | 0.000327 | 0.000318 | 10,264.00 |
| May 18 2024 | 0.00032 | -0.00000300 | -0.93% | 0.000323 | 0.000324 | 0.000318 | 9,868.00 |
| May 17 2024 | 0.000323 | -0.000016 | -4.71% | 0.000339 | 0.000341 | 0.000321 | 10,298.00 |
| May 16 2024 | 0.000339 | 0.00001 | 3.04% | 0.000329 | 0.000342 | 0.000329 | 9,987.00 |
| May 15 2024 | 0.000329 | -0.000018 | -5.19% | 0.000347 | 0.000349 | 0.000329 | 10,210.00 |
| May 14 2024 | 0.000347 | 0.00000800 | 2.36% | 0.000339 | 0.000349 | 0.000338 | 10,256.00 |
| May 13 2024 | 0.000339 | -0.00000200 | -0.59% | 0.000341 | 0.000349 | 0.000334 | 9,857.00 |
| May 12 2024 | 0.000341 | -0.00000200 | -0.58% | 0.000343 | 0.000344 | 0.000338 | 10,576.00 |
| May 11 2024 | 0.000343 | 0.00000006 | 0.02% | 0.000343 | 0.000346 | 0.000339 | 10,207.00 |
| May 10 2024 | 0.000343 | 0.000013 | 3.94% | 0.000329 | 0.000346 | 0.000329 | 9,899.00 |
| May 09 2024 | 0.00033 | -0.00000700 | -2.08% | 0.000336 | 0.000339 | 0.000328 | 9,814.00 |
| May 08 2024 | 0.000337 | 0.00000500 | 1.51% | 0.000333 | 0.00034 | 0.000329 | 10,196.00 |
| May 07 2024 | 0.000331 | 0.00000600 | 1.85% | 0.000326 | 0.000332 | 0.000319 | 10,034.00 |
| May 06 2024 | 0.000325 | 0.00000700 | 2.20% | 0.000318 | 0.000327 | 0.00031 | 10,310.00 |
| May 05 2024 | 0.000318 | -0.00000300 | -0.94% | 0.00032 | 0.000325 | 0.000315 | 10,238.00 |
| May 04 2024 | 0.00032 | -0.00000063 | -0.20% | 0.000322 | 0.000323 | 0.000316 | 9,979.00 |
| May 03 2024 | 0.000321 | -0.000014 | -4.18% | 0.000335 | 0.000338 | 0.00032 | 10,119.00 |
| May 02 2024 | 0.000335 | -0.00000200 | -0.59% | 0.000336 | 0.000345 | 0.000332 | 9,987.00 |
| May 01 2024 | 0.000337 | 0.00000500 | 1.51% | 0.000332 | 0.000352 | 0.000331 | 10,216.00 |
| Apr 30 2024 | 0.000332 | 0.000022 | 7.10% | 0.000311 | 0.000342 | 0.000308 | 10,372.00 |
| Apr 29 2024 | 0.00031 | 0.00000400 | 1.31% | 0.000306 | 0.00032 | 0.000304 | 9,893.00 |
| Apr 28 2024 | 0.000306 | -0.00000100 | -0.33% | 0.000307 | 0.000308 | 0.000298 | 10,389.00 |
| Apr 27 2024 | 0.000307 | -0.000012 | -3.76% | 0.000319 | 0.000324 | 0.000306 | 10,395.00 |
| Apr 26 2024 | 0.000319 | 0.00000300 | 0.95% | 0.000317 | 0.000322 | 0.000316 | 10,328.00 |
| Apr 25 2024 | 0.000316 | -0.00000300 | -0.94% | 0.000319 | 0.000324 | 0.000313 | 10,711.00 |
| Apr 24 2024 | 0.000319 | 0.00000800 | 2.58% | 0.00031 | 0.000321 | 0.000304 | 10,337.00 |
| Apr 23 2024 | 0.000311 | -0.00000200 | -0.64% | 0.000312 | 0.000317 | 0.000307 | 10,590.00 |
| Apr 22 2024 | 0.000312 | -0.00000500 | -1.58% | 0.000317 | 0.000319 | 0.000309 | 10,159.00 |
| Apr 21 2024 | 0.000317 | 0.00000027 | 0.09% | 0.000317 | 0.00032 | 0.000313 | 10,065.00 |
| Apr 20 2024 | 0.000317 | -0.00000900 | -2.76% | 0.000327 | 0.000331 | 0.000315 | 9,835.00 |
| Apr 19 2024 | 0.000326 | 0.00000002 | 0.01% | 0.000326 | 0.000348 | 0.00032 | 9,985.00 |
| Apr 18 2024 | 0.000326 | -0.00000900 | -2.69% | 0.000335 | 0.000338 | 0.000323 | 9,874.00 |
| Apr 17 2024 | 0.000335 | 0.000011 | 3.40% | 0.000324 | 0.00034 | 0.00032 | 10,705.00 |
| Apr 16 2024 | 0.000323 | 0.00000072 | 0.22% | 0.000323 | 0.000333 | 0.00032 | 10,213.00 |
| Apr 15 2024 | 0.000323 | 0.00000700 | 2.22% | 0.000317 | 0.000329 | 0.000305 | 10,131.00 |
| Apr 14 2024 | 0.000315 | -0.000015 | -4.54% | 0.000333 | 0.000343 | 0.000315 | 10,039.00 |
| Apr 13 2024 | 0.000331 | 0.000021 | 6.78% | 0.000309 | 0.000348 | 0.000303 | 10,055.00 |
| Apr 12 2024 | 0.00031 | 0.000024 | 8.40% | 0.000285 | 0.000314 | 0.000281 | 10,334.00 |
| Apr 11 2024 | 0.000286 | 0.00000400 | 1.42% | 0.000282 | 0.000287 | 0.000276 | 10,243.00 |
| Apr 10 2024 | 0.000282 | -0.00000300 | -1.05% | 0.000285 | 0.000293 | 0.000281 | 10,440.00 |
| Apr 09 2024 | 0.000285 | 0.000015 | 5.55% | 0.00027 | 0.000289 | 0.000268 | 10,772.00 |
| Apr 08 2024 | 0.00027 | -0.000018 | -6.24% | 0.000289 | 0.000293 | 0.000268 | 10,044.00 |
| Apr 07 2024 | 0.000289 | -0.00000800 | -2.69% | 0.000298 | 0.000298 | 0.000289 | 10,181.00 |
| Apr 06 2024 | 0.000297 | -0.00000400 | -1.33% | 0.000301 | 0.000302 | 0.000294 | 10,756.00 |
| Apr 05 2024 | 0.0003 | 0.00000053 | 0.18% | 0.0003 | 0.00031 | 0.000299 | 10,332.00 |
| Apr 04 2024 | 0.0003 | -0.00000100 | -0.33% | 0.000302 | 0.000307 | 0.000291 | 10,384.00 |
| Apr 03 2024 | 0.000301 | -0.00000300 | -0.99% | 0.000305 | 0.000312 | 0.000296 | 10,025.00 |
| Apr 02 2024 | 0.000304 | 0.00002 | 7.03% | 0.000286 | 0.00031 | 0.000285 | 10,513.00 |
| Apr 01 2024 | 0.000284 | 0.000011 | 4.02% | 0.000274 | 0.000292 | 0.000274 | 10,123.00 |
| Mar 31 2024 | 0.000274 | -0.000011 | -3.86% | 0.000285 | 0.000285 | 0.000273 | 10,154.00 |
| Mar 30 2024 | 0.000285 | 0.00000100 | 0.35% | 0.000285 | 0.000286 | 0.00028 | 9,785.00 |
| Mar 29 2024 | 0.000284 | 0.00000400 | 1.43% | 0.00028 | 0.000287 | 0.000278 | 11,995.00 |
| Mar 28 2024 | 0.00028 | -0.00000600 | -2.10% | 0.000286 | 0.000288 | 0.000277 | 15,192.00 |
| Mar 27 2024 | 0.000286 | 0.00000800 | 2.88% | 0.000279 | 0.000289 | 0.000273 | 16,530.00 |
| Mar 26 2024 | 0.000278 | 0.00000055 | 0.20% | 0.000279 | 0.000282 | 0.000272 | 15,647.00 |
| Mar 25 2024 | 0.000277 | -0.000012 | -4.15% | 0.000289 | 0.000292 | 0.000273 | 16,106.00 |
| Mar 24 2024 | 0.000289 | -0.00000900 | -3.02% | 0.000299 | 0.000303 | 0.000288 | 15,332.00 |
| Mar 23 2024 | 0.000298 | -0.00000400 | -1.33% | 0.0003 | 0.000305 | 0.000291 | 15,268.00 |
| Mar 22 2024 | 0.000302 | 0.000015 | 5.22% | 0.000286 | 0.000307 | 0.000282 | 15,422.00 |
| Mar 21 2024 | 0.000287 | 0.00000400 | 1.41% | 0.000285 | 0.000293 | 0.000278 | 16,223.00 |
| Mar 20 2024 | 0.000283 | -0.000033 | -10.44% | 0.000316 | 0.000327 | 0.000283 | 15,685.00 |
