Register for real-time alerts, custom portfolio, and market movers
CVXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.000621 | -0.000022 | -3.42% | 0.000646 | 0.000657 | 0.00062 | 4,354.00 |
| Jun 09 2024 | 0.000643 | 0.00000400 | 0.63% | 0.00064 | 0.000649 | 0.000633 | 4,512.00 |
| Jun 08 2024 | 0.00064 | -0.000031 | -4.62% | 0.000671 | 0.000672 | 0.000639 | 4,045.00 |
| Jun 07 2024 | 0.00067 | -0.000045 | -6.29% | 0.000714 | 0.000715 | 0.000647 | 3,960.00 |
| Jun 06 2024 | 0.000716 | -0.000019 | -2.59% | 0.000735 | 0.000736 | 0.000714 | 3,510.00 |
| Jun 05 2024 | 0.000734 | -0.00000600 | -0.81% | 0.000741 | 0.000747 | 0.000732 | 3,282.00 |
| Jun 04 2024 | 0.00074 | 0.00000300 | 0.41% | 0.000736 | 0.000743 | 0.000732 | 1,671.00 |
| Jun 03 2024 | 0.000737 | 0.000011 | 1.51% | 0.000728 | 0.000749 | 0.000722 | 3,741.00 |
| Jun 02 2024 | 0.000727 | -0.000013 | -1.76% | 0.000739 | 0.000747 | 0.000726 | 3,574.00 |
| Jun 01 2024 | 0.000739 | 0.00000700 | 0.96% | 0.000728 | 0.000751 | 0.000723 | 3,476.00 |
| May 31 2024 | 0.000732 | 0.00000400 | 0.55% | 0.000728 | 0.000736 | 0.000719 | 3,730.00 |
| May 30 2024 | 0.000728 | -0.000023 | -3.06% | 0.000751 | 0.000757 | 0.000727 | 3,798.00 |
| May 29 2024 | 0.000751 | 0.00000010 | 0.01% | 0.000751 | 0.000773 | 0.000744 | 3,575.00 |
| May 28 2024 | 0.000751 | 0.00000800 | 1.08% | 0.000745 | 0.000755 | 0.000726 | 3,793.00 |
| May 27 2024 | 0.000742 | -0.00000100 | -0.13% | 0.000741 | 0.000744 | 0.000725 | 3,147.00 |
| May 26 2024 | 0.000744 | -0.00003 | -3.87% | 0.000775 | 0.000784 | 0.000737 | 3,694.00 |
| May 25 2024 | 0.000774 | 0.000044 | 6.02% | 0.000731 | 0.00079 | 0.000731 | 3,557.00 |
| May 24 2024 | 0.00073 | 0.000022 | 3.11% | 0.000703 | 0.000739 | 0.000701 | 4,145.00 |
| May 23 2024 | 0.000708 | -0.00002 | -2.75% | 0.000727 | 0.000739 | 0.000688 | 4,144.00 |
| May 22 2024 | 0.000728 | 0.00001 | 1.39% | 0.000716 | 0.000743 | 0.000709 | 3,963.00 |
| May 21 2024 | 0.000718 | -0.00000900 | -1.24% | 0.000725 | 0.000736 | 0.000696 | 3,919.00 |
| May 20 2024 | 0.000726 | -0.000036 | -4.72% | 0.00076 | 0.000767 | 0.000722 | 3,926.00 |
| May 19 2024 | 0.000763 | -0.000016 | -2.05% | 0.000775 | 0.000775 | 0.000753 | 4,893.00 |
| May 18 2024 | 0.000779 | 0.00000090 | 0.12% | 0.000779 | 0.000791 | 0.000769 | 4,394.00 |
| May 17 2024 | 0.000778 | -0.000017 | -2.14% | 0.000792 | 0.000795 | 0.000775 | 4,183.00 |
| May 16 2024 | 0.000795 | -0.000016 | -1.97% | 0.000807 | 0.000814 | 0.000781 | 4,525.00 |
| May 15 2024 | 0.000811 | -0.000014 | -1.70% | 0.000826 | 0.000828 | 0.000799 | 4,123.00 |
| May 14 2024 | 0.000825 | 0.00000600 | 0.73% | 0.000818 | 0.000836 | 0.000786 | 4,509.00 |
| May 13 2024 | 0.000819 | -0.000019 | -2.27% | 0.000836 | 0.000839 | 0.00081 | 4,077.00 |
| May 12 2024 | 0.000838 | -0.00000900 | -1.06% | 0.000848 | 0.000848 | 0.000834 | 4,090.00 |
| May 11 2024 | 0.000847 | 0.00000200 | 0.24% | 0.000844 | 0.000853 | 0.000836 | 3,773.00 |
| May 10 2024 | 0.000845 | 0.00000300 | 0.36% | 0.000839 | 0.000875 | 0.000829 | 4,573.00 |
| May 09 2024 | 0.000842 | -0.00000050 | -0.06% | 0.000844 | 0.000865 | 0.000825 | 4,084.00 |
| May 08 2024 | 0.000842 | 0.000035 | 4.34% | 0.000807 | 0.000914 | 0.0008 | 4,223.00 |
| May 07 2024 | 0.000807 | 0.000028 | 3.59% | 0.00078 | 0.000823 | 0.000757 | 4,380.00 |
| May 06 2024 | 0.000779 | -0.000052 | -6.26% | 0.000834 | 0.000836 | 0.000779 | 4,065.00 |
| May 05 2024 | 0.000831 | -0.00000100 | -0.12% | 0.000833 | 0.000843 | 0.000824 | 3,954.00 |
| May 04 2024 | 0.000833 | -0.000011 | -1.30% | 0.000843 | 0.000845 | 0.000832 | 3,981.00 |
| May 03 2024 | 0.000844 | 0.00000600 | 0.72% | 0.000837 | 0.000852 | 0.000832 | 4,129.00 |
| May 02 2024 | 0.000837 | 0.000042 | 5.28% | 0.000796 | 0.000843 | 0.000796 | 2,072.00 |
| May 01 2024 | 0.000795 | 0.00000080 | 0.10% | 0.000796 | 0.000809 | 0.000783 | 3,232.00 |
| Apr 30 2024 | 0.000795 | -0.00001 | -1.24% | 0.000805 | 0.000807 | 0.000787 | 3,905.00 |
| Apr 29 2024 | 0.000805 | -0.00000500 | -0.62% | 0.00081 | 0.000821 | 0.000788 | 4,027.00 |
| Apr 28 2024 | 0.00081 | -0.00000500 | -0.61% | 0.000813 | 0.000818 | 0.000807 | 3,859.00 |
| Apr 27 2024 | 0.000815 | -0.00000700 | -0.85% | 0.000821 | 0.000824 | 0.000808 | 3,945.00 |
| Apr 26 2024 | 0.000822 | -0.000014 | -1.67% | 0.000837 | 0.000843 | 0.000811 | 4,006.00 |
| Apr 25 2024 | 0.000837 | -0.00000600 | -0.71% | 0.000842 | 0.000847 | 0.000813 | 4,098.00 |
| Apr 24 2024 | 0.000842 | -0.00000800 | -0.94% | 0.00085 | 0.00087 | 0.00084 | 3,727.00 |
| Apr 23 2024 | 0.00085 | -0.00002 | -2.30% | 0.000871 | 0.000883 | 0.000847 | 3,447.00 |
| Apr 22 2024 | 0.00087 | 0.000015 | 1.75% | 0.000856 | 0.000885 | 0.000856 | 3,710.00 |
| Apr 21 2024 | 0.000855 | -0.000026 | -2.95% | 0.000879 | 0.000884 | 0.000848 | 3,838.00 |
| Apr 20 2024 | 0.000881 | 0.000058 | 7.05% | 0.000826 | 0.000888 | 0.000822 | 3,921.00 |
| Apr 19 2024 | 0.000823 | -0.00000600 | -0.72% | 0.00083 | 0.000836 | 0.000775 | 4,053.00 |
| Apr 18 2024 | 0.000829 | -0.000025 | -2.93% | 0.000853 | 0.000863 | 0.000829 | 3,997.00 |
| Apr 17 2024 | 0.000854 | -0.00000700 | -0.81% | 0.000861 | 0.000867 | 0.000844 | 4,000.00 |
| Apr 16 2024 | 0.000861 | 0.000024 | 2.87% | 0.000839 | 0.000864 | 0.000828 | 4,036.00 |
| Apr 15 2024 | 0.000837 | -0.000021 | -2.45% | 0.000855 | 0.000869 | 0.000828 | 3,739.00 |
| Apr 14 2024 | 0.000858 | 0.000055 | 6.85% | 0.0008 | 0.000873 | 0.000791 | 4,695.00 |
| Apr 13 2024 | 0.000803 | -0.000077 | -8.74% | 0.000875 | 0.000875 | 0.000563 | 4,023.00 |
| Apr 12 2024 | 0.000881 | -0.000131 | -12.95% | 0.001016 | 0.001022 | 0.000844 | 3,759.00 |
| Apr 11 2024 | 0.001012 | -0.000019 | -1.84% | 0.001033 | 0.001035 | 0.001009 | 2,820.00 |
| Apr 10 2024 | 0.001031 | -0.000015 | -1.43% | 0.001047 | 0.001051 | 0.001023 | 2,732.00 |
| Apr 09 2024 | 0.001047 | -0.000015 | -1.41% | 0.00106 | 0.001065 | 0.001043 | 2,797.00 |
| Apr 08 2024 | 0.001062 | -0.00000400 | -0.38% | 0.001067 | 0.001079 | 0.001057 | 2,676.00 |
| Apr 07 2024 | 0.001066 | 0.00000400 | 0.38% | 0.001065 | 0.001078 | 0.00106 | 2,906.00 |
| Apr 06 2024 | 0.001061 | -0.00000900 | -0.84% | 0.001069 | 0.001088 | 0.001058 | 2,798.00 |
| Apr 05 2024 | 0.00107 | -0.000061 | -5.39% | 0.001132 | 0.001137 | 0.001058 | 2,885.00 |
| Apr 04 2024 | 0.001131 | 0.00000700 | 0.62% | 0.001123 | 0.001147 | 0.001113 | 2,439.00 |
| Apr 03 2024 | 0.001124 | -0.00000300 | -0.27% | 0.001122 | 0.001148 | 0.001112 | 2,871.00 |
| Apr 02 2024 | 0.001127 | 0.00000100 | 0.09% | 0.001124 | 0.001134 | 0.0011 | 2,763.00 |
| Apr 01 2024 | 0.001125 | -0.000028 | -2.43% | 0.001154 | 0.001159 | 0.001115 | 2,580.00 |
| Mar 31 2024 | 0.001153 | -0.00001 | -0.86% | 0.001165 | 0.001173 | 0.001149 | 2,491.00 |
| Mar 30 2024 | 0.001163 | -0.000035 | -2.92% | 0.001197 | 0.001203 | 0.001159 | 2,339.00 |
| Mar 29 2024 | 0.001198 | 0.000014 | 1.18% | 0.001186 | 0.00121 | 0.001181 | 2,965.00 |
| Mar 28 2024 | 0.001184 | 0.00001 | 0.85% | 0.001175 | 0.001187 | 0.001157 | 3,585.00 |
| Mar 27 2024 | 0.001174 | -0.00000600 | -0.51% | 0.001185 | 0.00119 | 0.001162 | 3,808.00 |
| Mar 26 2024 | 0.00118 | 0.000011 | 0.94% | 0.001173 | 0.001186 | 0.001163 | 3,767.00 |
| Mar 25 2024 | 0.00117 | 0.00000700 | 0.60% | 0.001165 | 0.001192 | 0.001159 | 3,894.00 |
| Mar 24 2024 | 0.001162 | 0.00001 | 0.87% | 0.001155 | 0.001175 | 0.00115 | 4,224.00 |
| Mar 23 2024 | 0.001153 | 0.00000400 | 0.35% | 0.001148 | 0.001175 | 0.001146 | 3,925.00 |
| Mar 22 2024 | 0.001148 | 0.000027 | 2.41% | 0.001119 | 0.001151 | 0.001111 | 4,179.00 |
| Mar 21 2024 | 0.001121 | -0.00000080 | -0.07% | 0.001124 | 0.001127 | 0.001098 | 4,224.00 |
| Mar 20 2024 | 0.001122 | -0.000027 | -2.35% | 0.001151 | 0.001168 | 0.001113 | 4,270.00 |
| Mar 19 2024 | 0.001148 | -0.000031 | -2.63% | 0.001177 | 0.001187 | 0.001087 | 4,398.00 |
| Mar 18 2024 | 0.001179 | -0.000021 | -1.75% | 0.001201 | 0.001215 | 0.001167 | 3,945.00 |
| Mar 17 2024 | 0.0012 | 0.000019 | 1.61% | 0.001181 | 0.001226 | 0.001169 | 3,880.00 |
| Mar 16 2024 | 0.001181 | -0.000037 | -3.04% | 0.001217 | 0.00124 | 0.001146 | 3,684.00 |
| Mar 15 2024 | 0.001218 | -0.00003 | -2.40% | 0.001247 | 0.001256 | 0.001179 | 3,689.00 |
| Mar 14 2024 | 0.001248 | -0.000019 | -1.50% | 0.001261 | 0.001289 | 0.001204 | 3,800.00 |
| Mar 13 2024 | 0.001268 | 0.000044 | 3.60% | 0.00122 | 0.001278 | 0.001215 | 2,935.00 |
