Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COMPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.016341 | -0.00155 | -8.66% | 0.017916 | 0.018335 | 0.016294 | 21.00 |
| May 19 2024 | 0.017891 | -0.000153 | -0.85% | 0.018042 | 0.018227 | 0.01781 | 2.00 |
| May 18 2024 | 0.018044 | -0.000311 | -1.69% | 0.018406 | 0.018466 | 0.017847 | 9.00 |
| May 17 2024 | 0.018355 | -0.000412 | -2.20% | 0.018752 | 0.018765 | 0.018223 | 5.00 |
| May 16 2024 | 0.018766 | 0.000263 | 1.42% | 0.018612 | 0.018867 | 0.018157 | 12.00 |
| May 15 2024 | 0.018504 | 0.000235 | 1.29% | 0.018306 | 0.018622 | 0.018175 | 5.00 |
| May 14 2024 | 0.018269 | -0.00025 | -1.35% | 0.018486 | 0.018512 | 0.018189 | 5.00 |
| May 13 2024 | 0.018519 | -0.00000700 | -0.04% | 0.01845 | 0.019298 | 0.018391 | 17.00 |
| May 12 2024 | 0.018526 | 0.000194 | 1.06% | 0.018279 | 0.019245 | 0.018279 | 13.00 |
| May 11 2024 | 0.018332 | -0.000399 | -2.13% | 0.018668 | 0.01884 | 0.018332 | 5.00 |
| May 10 2024 | 0.01873 | -0.000539 | -2.80% | 0.019154 | 0.019238 | 0.01873 | 8.00 |
| May 09 2024 | 0.019269 | 0.000398 | 2.11% | 0.018988 | 0.019398 | 0.018726 | 9.00 |
| May 08 2024 | 0.018871 | 0.000384 | 2.08% | 0.018436 | 0.018985 | 0.018323 | 5.00 |
| May 07 2024 | 0.018487 | 0.000144 | 0.78% | 0.018471 | 0.018717 | 0.01831 | 5.00 |
| May 06 2024 | 0.018344 | -0.000071 | -0.39% | 0.018522 | 0.018758 | 0.018344 | 3.00 |
| May 05 2024 | 0.018415 | -0.000172 | -0.93% | 0.018543 | 0.018582 | 0.018163 | 10.00 |
| May 04 2024 | 0.018587 | -0.000624 | -3.25% | 0.019133 | 0.019183 | 0.018587 | 7.00 |
| May 03 2024 | 0.019211 | 0.000156 | 0.82% | 0.019196 | 0.019411 | 0.01881 | 11.00 |
| May 02 2024 | 0.019055 | 0.000355 | 1.90% | 0.018591 | 0.019158 | 0.018591 | 7.00 |
| May 01 2024 | 0.018701 | 0.001088 | 6.18% | 0.017755 | 0.018701 | 0.017755 | 18.00 |
| Apr 30 2024 | 0.017612 | 0.000331 | 1.91% | 0.01741 | 0.018093 | 0.017406 | 14.00 |
| Apr 29 2024 | 0.017282 | 0.00021 | 1.23% | 0.017172 | 0.017444 | 0.017172 | 6.00 |
| Apr 28 2024 | 0.017072 | -0.000525 | -2.98% | 0.017633 | 0.017633 | 0.017064 | 5.00 |
| Apr 27 2024 | 0.017597 | -0.000172 | -0.97% | 0.017874 | 0.01812 | 0.017476 | 12.00 |
| Apr 26 2024 | 0.017769 | -0.000021 | -0.12% | 0.017722 | 0.018016 | 0.017583 | 6.00 |
| Apr 25 2024 | 0.01779 | -0.000229 | -1.27% | 0.018093 | 0.018093 | 0.01769 | 3.00 |
| Apr 24 2024 | 0.018019 | -0.00049 | -2.65% | 0.018423 | 0.018628 | 0.018005 | 9.00 |
| Apr 23 2024 | 0.01851 | -0.000219 | -1.17% | 0.018656 | 0.018858 | 0.018405 | 5.00 |
| Apr 22 2024 | 0.018728 | 0.000249 | 1.35% | 0.018565 | 0.018782 | 0.018522 | 5.00 |
| Apr 21 2024 | 0.018479 | -0.000081 | -0.44% | 0.01874 | 0.018813 | 0.018399 | 5.00 |
| Apr 20 2024 | 0.01856 | 0.000674 | 3.77% | 0.017986 | 0.018702 | 0.017986 | 6.00 |
| Apr 19 2024 | 0.017887 | 0.000353 | 2.01% | 0.017449 | 0.018107 | 0.017449 | 7.00 |
| Apr 18 2024 | 0.017534 | 0.000079 | 0.45% | 0.017365 | 0.017737 | 0.017179 | 13.00 |
| Apr 17 2024 | 0.017455 | 0.000055 | 0.32% | 0.017331 | 0.017486 | 0.016956 | 10.00 |
| Apr 16 2024 | 0.0174 | 0.000402 | 2.36% | 0.016957 | 0.01745 | 0.016957 | 10.00 |
| Apr 15 2024 | 0.016998 | -0.000439 | -2.52% | 0.017352 | 0.017352 | 0.016865 | 13.00 |
| Apr 14 2024 | 0.017437 | 0.000441 | 2.60% | 0.01689 | 0.017811 | 0.016749 | 25.00 |
| Apr 13 2024 | 0.016995 | -0.00139 | -7.56% | 0.018369 | 0.018369 | 0.015196 | 75.00 |
| Apr 12 2024 | 0.018386 | -0.0016 | -8.01% | 0.019949 | 0.020234 | 0.017741 | 43.00 |
| Apr 11 2024 | 0.019986 | -0.000152 | -0.75% | 0.020078 | 0.020078 | 0.019986 | 0.00 |
| Apr 10 2024 | 0.020138 | -0.000763 | -3.65% | 0.020824 | 0.020824 | 0.020078 | 5.00 |
| Apr 09 2024 | 0.020901 | 0.000347 | 1.69% | 0.020411 | 0.020945 | 0.020411 | 4.00 |
| Apr 08 2024 | 0.020554 | -0.000813 | -3.80% | 0.021264 | 0.021264 | 0.020554 | 7.00 |
| Apr 07 2024 | 0.021368 | -0.000092 | -0.43% | 0.021597 | 0.021699 | 0.021368 | 2.00 |
| Apr 06 2024 | 0.02146 | 0.000027 | 0.13% | 0.021424 | 0.0216 | 0.021424 | 1.00 |
| Apr 05 2024 | 0.021433 | -0.000148 | -0.69% | 0.021747 | 0.021747 | 0.021433 | 4.00 |
| Apr 04 2024 | 0.02158 | 0.000521 | 2.47% | 0.021128 | 0.021845 | 0.021034 | 9.00 |
| Apr 03 2024 | 0.02106 | -0.000531 | -2.46% | 0.02149 | 0.021609 | 0.021014 | 5.00 |
| Apr 02 2024 | 0.021591 | 0.000042 | 0.19% | 0.021411 | 0.021657 | 0.021061 | 6.00 |
| Apr 01 2024 | 0.021548 | -0.000236 | -1.08% | 0.02199 | 0.022139 | 0.021548 | 9.00 |
| Mar 31 2024 | 0.021784 | -0.000152 | -0.69% | 0.021786 | 0.022033 | 0.021694 | 6.00 |
| Mar 30 2024 | 0.021936 | -0.000622 | -2.76% | 0.022537 | 0.022722 | 0.021936 | 5.00 |
| Mar 29 2024 | 0.022558 | 0.000508 | 2.30% | 0.021954 | 0.022871 | 0.021954 | 9.00 |
| Mar 28 2024 | 0.02205 | -0.000046 | -0.21% | 0.022069 | 0.022233 | 0.021729 | 6.00 |
| Mar 27 2024 | 0.022096 | 0.000211 | 0.97% | 0.022057 | 0.022261 | 0.02164 | 9.00 |
| Mar 26 2024 | 0.021885 | 0.000468 | 2.18% | 0.021593 | 0.022082 | 0.021503 | 6.00 |
| Mar 25 2024 | 0.021417 | 0.000173 | 0.81% | 0.021307 | 0.021559 | 0.021236 | 4.00 |
| Mar 24 2024 | 0.021244 | 0.000092 | 0.43% | 0.021296 | 0.021574 | 0.021181 | 4.00 |
| Mar 23 2024 | 0.021153 | 0.000203 | 0.97% | 0.021094 | 0.021401 | 0.021027 | 5.00 |
| Mar 22 2024 | 0.020949 | -0.000233 | -1.10% | 0.021368 | 0.021368 | 0.020673 | 8.00 |
| Mar 21 2024 | 0.021182 | 0.000045 | 0.21% | 0.021625 | 0.021625 | 0.02086 | 6.00 |
| Mar 20 2024 | 0.021138 | 0.00022 | 1.05% | 0.021023 | 0.021322 | 0.020544 | 18.00 |
| Mar 19 2024 | 0.020918 | -0.000797 | -3.67% | 0.020945 | 0.022032 | 0.020759 | 14.00 |
| Mar 18 2024 | 0.021715 | 0.00 | 0.00% | 0.021715 | 0.021715 | 0.021715 | 0.00 |
| Mar 17 2024 | 0.021715 | 0.00034 | 1.59% | 0.021726 | 0.02192 | 0.021451 | 10.00 |
| Mar 16 2024 | 0.021375 | -0.000504 | -2.30% | 0.021864 | 0.022154 | 0.021038 | 12.00 |
| Mar 15 2024 | 0.021878 | -0.000713 | -3.16% | 0.022991 | 0.022991 | 0.021552 | 19.00 |
| Mar 14 2024 | 0.022591 | 0.00 | 0.00% | 0.022591 | 0.022591 | 0.022591 | 0.00 |
| Mar 13 2024 | 0.022591 | 0.000581 | 2.64% | 0.022234 | 0.023767 | 0.022234 | 30.00 |
| Mar 12 2024 | 0.022011 | -0.000651 | -2.87% | 0.022852 | 0.023143 | 0.021798 | 21.00 |
| Mar 11 2024 | 0.022662 | 0.00017 | 0.76% | 0.022754 | 0.022754 | 0.021952 | 13.00 |
| Mar 10 2024 | 0.022492 | -0.000821 | -3.52% | 0.02327 | 0.02327 | 0.022315 | 8.00 |
| Mar 09 2024 | 0.023313 | 0.001392 | 6.35% | 0.022177 | 0.023458 | 0.021943 | 19.00 |
| Mar 08 2024 | 0.021921 | -0.001074 | -4.67% | 0.02316 | 0.02316 | 0.021804 | 11.00 |
| Mar 07 2024 | 0.022996 | -0.000323 | -1.39% | 0.023314 | 0.023584 | 0.022868 | 11.00 |
| Mar 06 2024 | 0.023318 | 0.000262 | 1.14% | 0.023048 | 0.023495 | 0.022644 | 24.00 |
| Mar 05 2024 | 0.023056 | -0.001691 | -6.83% | 0.024422 | 0.025233 | 0.022571 | 41.00 |
| Mar 04 2024 | 0.024747 | -0.001047 | -4.06% | 0.025653 | 0.026992 | 0.024669 | 27.00 |
| Mar 03 2024 | 0.025793 | -0.00094 | -3.52% | 0.026992 | 0.027087 | 0.02579 | 28.00 |
| Mar 02 2024 | 0.026734 | -0.000733 | -2.67% | 0.027306 | 0.027709 | 0.026382 | 26.00 |
| Mar 01 2024 | 0.027467 | 0.000331 | 1.22% | 0.02732 | 0.027878 | 0.026683 | 23.00 |
| Feb 29 2024 | 0.027136 | -0.000693 | -2.49% | 0.027515 | 0.029311 | 0.026882 | 63.00 |
| Feb 28 2024 | 0.027829 | 0.002095 | 8.14% | 0.02558 | 0.028402 | 0.024977 | 89.00 |
| Feb 27 2024 | 0.025734 | 0.001898 | 7.96% | 0.023627 | 0.025837 | 0.023315 | 80.00 |
| Feb 26 2024 | 0.023836 | 0.001752 | 7.93% | 0.022242 | 0.025184 | 0.022242 | 75.00 |
| Feb 25 2024 | 0.022084 | -0.000604 | -2.66% | 0.022793 | 0.023471 | 0.02196 | 29.00 |
| Feb 24 2024 | 0.022688 | 0.000361 | 1.62% | 0.022685 | 0.024756 | 0.022528 | 62.00 |
| Feb 23 2024 | 0.022327 | 0.002295 | 11.46% | 0.019935 | 0.025617 | 0.019935 | 135.00 |
| Feb 22 2024 | 0.020032 | 0.000553 | 2.84% | 0.019372 | 0.020539 | 0.019175 | 17.00 |
| Feb 21 2024 | 0.019479 | 0.000018 | 0.09% | 0.019723 | 0.019804 | 0.019253 | 12.00 |
