Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSIXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000011 | -0.00000026 | -2.30% | 0.000011 | 0.000012 | 0.000011 | 939,541.00 |
| Jun 03 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | 1,075,914.00 |
| Jun 02 2024 | 0.000011 | -0.00000069 | -5.76% | 0.000012 | 0.000012 | 0.000011 | 1,249,249.00 |
| Jun 01 2024 | 0.000012 | -0.00000100 | -7.52% | 0.000013 | 0.000014 | 0.000012 | 1,285,850.00 |
| May 31 2024 | 0.000013 | 0.00000200 | 18.45% | 0.000011 | 0.000015 | 0.000011 | 1,637,544.00 |
| May 30 2024 | 0.000011 | -0.00000019 | -1.72% | 0.000011 | 0.000012 | 0.000011 | 1,055,904.00 |
| May 29 2024 | 0.000011 | -0.00000017 | -1.52% | 0.000011 | 0.000012 | 0.000011 | 991,189.00 |
| May 28 2024 | 0.000011 | 0.00000004 | 0.36% | 0.000011 | 0.000012 | 0.000011 | 1,209,789.00 |
| May 27 2024 | 0.000011 | -0.00000058 | -4.94% | 0.000012 | 0.000012 | 0.000011 | 1,177,952.00 |
| May 26 2024 | 0.000012 | -0.00000100 | -7.78% | 0.000013 | 0.000013 | 0.000011 | 1,272,439.00 |
| May 25 2024 | 0.000013 | 0.00000071 | 5.85% | 0.000012 | 0.000013 | 0.000012 | 1,148,051.00 |
| May 24 2024 | 0.000012 | -0.00000043 | -3.42% | 0.000013 | 0.000013 | 0.000012 | 1,123,239.00 |
| May 23 2024 | 0.000013 | 0.00000021 | 1.70% | 0.000012 | 0.000013 | 0.000011 | 1,072,931.00 |
| May 22 2024 | 0.000012 | 0.00000090 | 7.85% | 0.000011 | 0.000014 | 0.000011 | 960,233.00 |
| May 21 2024 | 0.000011 | 0.00000001 | 0.09% | 0.000012 | 0.000013 | 0.000011 | 1,016,558.00 |
| May 20 2024 | 0.000011 | -0.00000200 | -14.78% | 0.000014 | 0.000014 | 0.000011 | 634,277.00 |
| May 19 2024 | 0.000014 | -0.00000041 | -2.94% | 0.000014 | 0.000014 | 0.000013 | 529,539.00 |
| May 18 2024 | 0.000014 | -0.00000051 | -3.53% | 0.000014 | 0.000015 | 0.000014 | 524,088.00 |
| May 17 2024 | 0.000014 | 0.00000092 | 6.80% | 0.000013 | 0.000015 | 0.000013 | 784,207.00 |
| May 16 2024 | 0.000014 | -0.00000059 | -4.18% | 0.000014 | 0.000014 | 0.000013 | 533,372.00 |
| May 15 2024 | 0.000014 | 0.00000100 | 7.87% | 0.000013 | 0.000014 | 0.000013 | 609,314.00 |
| May 14 2024 | 0.000013 | -0.00000200 | -13.88% | 0.000014 | 0.000015 | 0.000013 | 700,755.00 |
| May 13 2024 | 0.000014 | -0.00000037 | -2.50% | 0.000015 | 0.000015 | 0.000014 | 364,517.00 |
| May 12 2024 | 0.000015 | -0.00000027 | -1.79% | 0.000015 | 0.000016 | 0.000015 | 664,138.00 |
| May 11 2024 | 0.000015 | -0.00000098 | -6.11% | 0.000016 | 0.000016 | 0.000015 | 438,127.00 |
| May 10 2024 | 0.000016 | 0.00000021 | 1.33% | 0.000016 | 0.000017 | 0.000015 | 254,158.00 |
| May 09 2024 | 0.000016 | -0.00000038 | -2.35% | 0.000016 | 0.000017 | 0.000015 | 333,517.00 |
| May 08 2024 | 0.000016 | -0.00000048 | -2.88% | 0.000017 | 0.000017 | 0.000016 | 443,793.00 |
| May 07 2024 | 0.000017 | -0.00000076 | -4.36% | 0.000017 | 0.000018 | 0.000016 | 329,288.00 |
| May 06 2024 | 0.000017 | -0.00000004 | -0.23% | 0.000018 | 0.000018 | 0.000017 | 495,561.00 |
| May 05 2024 | 0.000017 | 0.00000002 | 0.11% | 0.000017 | 0.000018 | 0.000017 | 337,189.00 |
| May 04 2024 | 0.000017 | -0.00000037 | -2.08% | 0.000018 | 0.000019 | 0.000017 | 279,909.00 |
| May 03 2024 | 0.000018 | -0.00000007 | -0.39% | 0.000018 | 0.000019 | 0.000017 | 720,728.00 |
| May 02 2024 | 0.000018 | -0.00000027 | -1.49% | 0.000018 | 0.000019 | 0.000018 | 251,036.00 |
| May 01 2024 | 0.000018 | 0.00000100 | 5.82% | 0.000017 | 0.000019 | 0.000017 | 366,690.00 |
| Apr 30 2024 | 0.000017 | -0.00000100 | -5.50% | 0.000018 | 0.000019 | 0.000017 | 431,101.00 |
| Apr 29 2024 | 0.000018 | 0.00000028 | 1.57% | 0.000018 | 0.00002 | 0.000017 | 471,206.00 |
| Apr 28 2024 | 0.000018 | 0.00000100 | 5.95% | 0.000017 | 0.000018 | 0.000016 | 504,821.00 |
| Apr 27 2024 | 0.000017 | -0.00000200 | -10.80% | 0.000019 | 0.000019 | 0.000017 | 464,680.00 |
| Apr 26 2024 | 0.000019 | 0.00000082 | 4.64% | 0.000018 | 0.000019 | 0.000017 | 436,766.00 |
| Apr 25 2024 | 0.000018 | 0.00000003 | 0.17% | 0.000018 | 0.000018 | 0.000017 | 393,700.00 |
| Apr 24 2024 | 0.000018 | 0.00000100 | 6.03% | 0.000017 | 0.000018 | 0.000016 | 440,394.00 |
| Apr 23 2024 | 0.000017 | -0.00000200 | -10.80% | 0.000019 | 0.000019 | 0.000017 | 425,259.00 |
| Apr 22 2024 | 0.000019 | -0.00000009 | -0.48% | 0.000019 | 0.000019 | 0.000018 | 435,793.00 |
| Apr 21 2024 | 0.000019 | -0.00000032 | -1.69% | 0.000019 | 0.000019 | 0.000018 | 409,055.00 |
| Apr 20 2024 | 0.000019 | -0.00000091 | -4.59% | 0.00002 | 0.000021 | 0.000019 | 501,943.00 |
| Apr 19 2024 | 0.00002 | -0.00000016 | -0.80% | 0.00002 | 0.000021 | 0.000019 | 365,621.00 |
| Apr 18 2024 | 0.00002 | -0.00000025 | -1.24% | 0.00002 | 0.000021 | 0.000019 | 103,549.00 |
| Apr 17 2024 | 0.00002 | 0.00000025 | 1.25% | 0.00002 | 0.00002 | 0.000019 | 245,499.00 |
| Apr 16 2024 | 0.00002 | 0.00000021 | 1.06% | 0.00002 | 0.000021 | 0.000019 | 245,244.00 |
| Apr 15 2024 | 0.00002 | 0.00000100 | 5.36% | 0.000019 | 0.00002 | 0.000018 | 295,357.00 |
| Apr 14 2024 | 0.000019 | -0.00000021 | -1.11% | 0.000019 | 0.00002 | 0.000018 | 287,361.00 |
| Apr 13 2024 | 0.000019 | 0.00000004 | 0.21% | 0.000019 | 0.00002 | 0.000018 | 259,019.00 |
| Apr 12 2024 | 0.000019 | -0.00000200 | -9.77% | 0.000021 | 0.000021 | 0.000019 | 499,376.00 |
| Apr 11 2024 | 0.00002 | -0.00000077 | -3.62% | 0.000021 | 0.000022 | 0.00002 | 475,293.00 |
| Apr 10 2024 | 0.000021 | -0.00000100 | -4.41% | 0.000022 | 0.000023 | 0.000021 | 434,339.00 |
| Apr 09 2024 | 0.000023 | 0.00000044 | 1.98% | 0.000022 | 0.000023 | 0.000021 | 435,433.00 |
| Apr 08 2024 | 0.000022 | 0.00000001 | 0.04% | 0.000022 | 0.000024 | 0.000022 | 435,855.00 |
| Apr 07 2024 | 0.000022 | -0.00000100 | -4.22% | 0.000024 | 0.000025 | 0.000022 | 421,864.00 |
| Apr 06 2024 | 0.000024 | 0.00000094 | 4.13% | 0.000023 | 0.000024 | 0.000022 | 432,920.00 |
| Apr 05 2024 | 0.000023 | -0.00000100 | -4.16% | 0.000024 | 0.000024 | 0.000022 | 472,908.00 |
| Apr 04 2024 | 0.000024 | 0.00000053 | 2.26% | 0.000023 | 0.000024 | 0.000023 | 244,514.00 |
| Apr 03 2024 | 0.000023 | -0.00000200 | -7.75% | 0.000026 | 0.000026 | 0.000023 | 245,914.00 |
| Apr 02 2024 | 0.000026 | 0.00000300 | 13.35% | 0.000023 | 0.000026 | 0.000022 | 387,427.00 |
| Apr 01 2024 | 0.000022 | -0.00000100 | -4.22% | 0.000024 | 0.000024 | 0.000022 | 442,184.00 |
| Mar 31 2024 | 0.000024 | -0.00000100 | -3.98% | 0.000025 | 0.000026 | 0.000023 | 304,451.00 |
| Mar 30 2024 | 0.000025 | 0.00000043 | 1.74% | 0.000025 | 0.000027 | 0.000025 | 344,776.00 |
| Mar 29 2024 | 0.000025 | 0.00000100 | 4.30% | 0.000023 | 0.000026 | 0.000022 | 397,370.00 |
| Mar 28 2024 | 0.000023 | 0.00000200 | 9.22% | 0.000022 | 0.000028 | 0.000021 | 647,917.00 |
| Mar 27 2024 | 0.000022 | 0.00000090 | 4.33% | 0.000021 | 0.000023 | 0.000021 | 519,706.00 |
| Mar 26 2024 | 0.000021 | -0.00000200 | -8.66% | 0.000023 | 0.000023 | 0.000021 | 462,647.00 |
| Mar 25 2024 | 0.000023 | -0.00000006 | -0.26% | 0.000023 | 0.000024 | 0.000023 | 482,225.00 |
| Mar 24 2024 | 0.000023 | -0.00000086 | -3.58% | 0.000024 | 0.000024 | 0.000023 | 534,895.00 |
| Mar 23 2024 | 0.000024 | -0.00000053 | -2.16% | 0.000025 | 0.000025 | 0.000024 | 606,422.00 |
| Mar 22 2024 | 0.000025 | 0.00000100 | 4.31% | 0.000023 | 0.000026 | 0.000023 | 743,214.00 |
| Mar 21 2024 | 0.000023 | -0.00000200 | -7.78% | 0.000026 | 0.000026 | 0.000023 | 577,092.00 |
| Mar 20 2024 | 0.000026 | -0.00000065 | -2.47% | 0.000027 | 0.000028 | 0.000025 | 554,012.00 |
| Mar 19 2024 | 0.000026 | 0.00000300 | 12.58% | 0.000024 | 0.000028 | 0.000023 | 615,020.00 |
| Mar 18 2024 | 0.000024 | -0.00000098 | -3.95% | 0.000025 | 0.000025 | 0.000023 | 582,215.00 |
| Mar 17 2024 | 0.000025 | 0.00000036 | 1.47% | 0.000024 | 0.000026 | 0.000024 | 738,031.00 |
| Mar 16 2024 | 0.000024 | 0.00000011 | 0.45% | 0.000024 | 0.000027 | 0.000023 | 479,759.00 |
| Mar 15 2024 | 0.000024 | -0.00000300 | -10.86% | 0.000026 | 0.000026 | 0.000023 | 576,133.00 |
| Mar 14 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
| Mar 13 2024 | 0.000028 | 0.00000016 | 0.58% | 0.000027 | 0.000029 | 0.000026 | 582,201.00 |
| Mar 12 2024 | 0.000027 | -0.00000200 | -6.83% | 0.000029 | 0.00003 | 0.000027 | 650,206.00 |
| Mar 11 2024 | 0.000029 | 0.00000500 | 20.17% | 0.000026 | 0.000031 | 0.000025 | 715,525.00 |
| Mar 10 2024 | 0.000025 | 0.00000400 | 18.99% | 0.000021 | 0.000027 | 0.000021 | 566,756.00 |
| Mar 09 2024 | 0.000021 | 0.00000200 | 10.29% | 0.000019 | 0.000022 | 0.000019 | 484,472.00 |
| Mar 08 2024 | 0.000019 | -0.00000200 | -9.42% | 0.000021 | 0.000021 | 0.000019 | 402,943.00 |
| Mar 07 2024 | 0.000021 | -0.00000073 | -3.32% | 0.000022 | 0.000022 | 0.000021 | 394,678.00 |
