Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTSIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000067 | 0.00000100 | 1.52% | 0.000066 | 0.000067 | 0.000066 | 3.00 |
| May 10 2024 | 0.000066 | 0.00000018 | 0.27% | 0.000067 | 0.000067 | 0.000066 | 1.00 |
| May 09 2024 | 0.000066 | -0.00000100 | -1.50% | 0.000065 | 0.000067 | 0.000065 | 4.00 |
| May 08 2024 | 0.000067 | 0.00000069 | 1.05% | 0.000065 | 0.000067 | 0.000064 | 5.00 |
| May 07 2024 | 0.000066 | 0.00000100 | 1.55% | 0.000066 | 0.000066 | 0.000063 | 16.00 |
| May 06 2024 | 0.000065 | -0.00000042 | -0.65% | 0.000065 | 0.000065 | 0.000065 | 0.00 |
| May 05 2024 | 0.000065 | 0.00000001 | 0.02% | 0.000065 | 0.000067 | 0.000065 | 6.00 |
| May 04 2024 | 0.000065 | 0.00000025 | 0.39% | 0.000065 | 0.000065 | 0.000064 | 0.00 |
| May 03 2024 | 0.000065 | -0.00000004 | -0.06% | 0.000065 | 0.000065 | 0.000063 | 17.00 |
| May 02 2024 | 0.000065 | 0.00000200 | 3.16% | 0.000062 | 0.000065 | 0.000062 | 3.00 |
| May 01 2024 | 0.000063 | 0.00000300 | 4.95% | 0.00006 | 0.000063 | 0.00006 | 5.00 |
| Apr 30 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000063 | 0.000063 | 0.000061 | 2.00 |
| Apr 29 2024 | 0.000062 | -0.00000100 | -1.58% | 0.000063 | 0.000063 | 0.000061 | 8.00 |
| Apr 28 2024 | 0.000063 | -0.00000300 | -4.54% | 0.000067 | 0.000067 | 0.000063 | 15.00 |
| Apr 27 2024 | 0.000066 | 0.00000300 | 4.72% | 0.000062 | 0.00008 | 0.000061 | 137.00 |
| Apr 26 2024 | 0.000064 | -0.00000100 | -1.55% | 0.000063 | 0.000064 | 0.000062 | 2.00 |
| Apr 25 2024 | 0.000065 | -0.00000068 | -1.04% | 0.000065 | 0.000065 | 0.000062 | 11.00 |
| Apr 24 2024 | 0.000065 | -0.00000200 | -2.99% | 0.000067 | 0.000068 | 0.000065 | 6.00 |
| Apr 23 2024 | 0.000067 | -0.00000300 | -4.30% | 0.000069 | 0.00007 | 0.000067 | 6.00 |
| Apr 22 2024 | 0.00007 | 0.00000200 | 2.96% | 0.000069 | 0.000071 | 0.000068 | 18.00 |
| Apr 21 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000068 | 0.000067 | 1.00 |
| Apr 20 2024 | 0.000069 | 0.00000300 | 4.58% | 0.000065 | 0.00007 | 0.000065 | 9.00 |
| Apr 19 2024 | 0.000065 | -0.00000060 | -0.91% | 0.000064 | 0.000067 | 0.000064 | 6.00 |
| Apr 18 2024 | 0.000066 | 0.00000200 | 3.10% | 0.000063 | 0.000068 | 0.000062 | 13.00 |
| Apr 17 2024 | 0.000064 | 0.00000080 | 1.26% | 0.000063 | 0.000064 | 0.000062 | 6.00 |
| Apr 16 2024 | 0.000064 | 0.00000300 | 4.91% | 0.000061 | 0.000066 | 0.000061 | 9.00 |
| Apr 15 2024 | 0.000061 | -0.00000300 | -4.68% | 0.000063 | 0.000066 | 0.000061 | 12.00 |
| Apr 14 2024 | 0.000064 | 0.00000400 | 6.68% | 0.00006 | 0.000066 | 0.00006 | 22.00 |
| Apr 13 2024 | 0.00006 | -0.00000700 | -10.42% | 0.000066 | 0.000071 | 0.000058 | 48.00 |
| Apr 12 2024 | 0.000067 | -0.000011 | -14.06% | 0.000078 | 0.000078 | 0.000065 | 42.00 |
| Apr 11 2024 | 0.000078 | 0.00000100 | 1.30% | 0.000077 | 0.000079 | 0.000076 | 25.00 |
| Apr 10 2024 | 0.000077 | -0.00000300 | -3.74% | 0.000078 | 0.000079 | 0.000077 | 13.00 |
| Apr 09 2024 | 0.00008 | -0.00000002 | -0.02% | 0.000079 | 0.00008 | 0.000078 | 14.00 |
| Apr 08 2024 | 0.00008 | -0.00000100 | -1.22% | 0.000081 | 0.000082 | 0.000079 | 20.00 |
| Apr 07 2024 | 0.000082 | 0.00000066 | 0.81% | 0.000081 | 0.000085 | 0.000081 | 60.00 |
| Apr 06 2024 | 0.000081 | -0.00000025 | -0.31% | 0.000081 | 0.000083 | 0.000081 | 3.00 |
| Apr 05 2024 | 0.000081 | -0.00000200 | -2.40% | 0.000082 | 0.000084 | 0.000081 | 6.00 |
| Apr 04 2024 | 0.000083 | 0.00000300 | 3.72% | 0.00008 | 0.000085 | 0.00008 | 54.00 |
| Apr 03 2024 | 0.000081 | -0.00000023 | -0.28% | 0.00008 | 0.000084 | 0.00008 | 29.00 |
| Apr 02 2024 | 0.000081 | -0.00000062 | -0.76% | 0.000081 | 0.000083 | 0.000079 | 29.00 |
| Apr 01 2024 | 0.000081 | -0.00000400 | -4.68% | 0.000085 | 0.000088 | 0.00008 | 87.00 |
| Mar 31 2024 | 0.000085 | -0.00000500 | -5.53% | 0.000092 | 0.000092 | 0.000085 | 29.00 |
| Mar 30 2024 | 0.00009 | -0.00000300 | -3.21% | 0.000092 | 0.000094 | 0.00009 | 10.00 |
| Mar 29 2024 | 0.000094 | 0.00000300 | 3.31% | 0.000091 | 0.000094 | 0.000091 | 24.00 |
| Mar 28 2024 | 0.000091 | 0.00000100 | 1.11% | 0.00009 | 0.000091 | 0.000088 | 35.00 |
| Mar 27 2024 | 0.00009 | -0.00000067 | -0.74% | 0.00009 | 0.000093 | 0.00009 | 38.00 |
| Mar 26 2024 | 0.00009 | 0.00000100 | 1.12% | 0.000089 | 0.000093 | 0.000089 | 26.00 |
| Mar 25 2024 | 0.000089 | -0.00000043 | -0.48% | 0.00009 | 0.000092 | 0.000088 | 33.00 |
| Mar 24 2024 | 0.00009 | 0.00000200 | 2.29% | 0.000089 | 0.000092 | 0.000088 | 141.00 |
| Mar 23 2024 | 0.000087 | -0.00000082 | -0.93% | 0.000087 | 0.00009 | 0.000087 | 7.00 |
| Mar 22 2024 | 0.000088 | 0.00000400 | 4.74% | 0.000086 | 0.000089 | 0.000086 | 6.00 |
| Mar 21 2024 | 0.000084 | 0.00 | 0.00% | 0.000084 | 0.000084 | 0.000084 | 0.00 |
| Mar 20 2024 | 0.000084 | 0.00000054 | 0.64% | 0.000084 | 0.000084 | 0.000084 | 0.00 |
| Mar 19 2024 | 0.000084 | -0.00000400 | -4.56% | 0.000086 | 0.000087 | 0.000084 | 12.00 |
| Mar 18 2024 | 0.000088 | -0.00000300 | -3.30% | 0.000089 | 0.000089 | 0.000086 | 20.00 |
| Mar 17 2024 | 0.000091 | 0.00000300 | 3.43% | 0.000088 | 0.000091 | 0.000086 | 27.00 |
| Mar 16 2024 | 0.000087 | -0.00000400 | -4.36% | 0.000092 | 0.000094 | 0.000086 | 27.00 |
| Mar 15 2024 | 0.000092 | -0.00000600 | -6.11% | 0.000096 | 0.000098 | 0.000091 | 108.00 |
| Mar 14 2024 | 0.000098 | -0.00000100 | -1.00% | 0.0001 | 0.0001 | 0.000096 | 68.00 |
| Mar 13 2024 | 0.0001 | 0.00000100 | 1.01% | 0.000099 | 0.000103 | 0.000096 | 58.00 |
| Mar 12 2024 | 0.000099 | 0.00000600 | 6.44% | 0.000093 | 0.000099 | 0.000091 | 89.00 |
| Mar 11 2024 | 0.000093 | -0.00000400 | -4.13% | 0.000097 | 0.000097 | 0.000092 | 22.00 |
| Mar 10 2024 | 0.000097 | -0.00000099 | -1.01% | 0.000099 | 0.000099 | 0.000095 | 39.00 |
| Mar 09 2024 | 0.000098 | 0.00000400 | 4.26% | 0.000093 | 0.000101 | 0.000093 | 44.00 |
| Mar 08 2024 | 0.000094 | -0.00000400 | -4.10% | 0.000099 | 0.000099 | 0.00009 | 58.00 |
| Mar 07 2024 | 0.000098 | -0.00000016 | -0.16% | 0.000097 | 0.0001 | 0.000095 | 49.00 |
| Mar 06 2024 | 0.000098 | -0.00000100 | -1.01% | 0.000098 | 0.000098 | 0.000094 | 24.00 |
| Mar 05 2024 | 0.000099 | -0.000013 | -11.59% | 0.000111 | 0.000111 | 0.000098 | 122.00 |
| Mar 04 2024 | 0.000112 | -0.00000900 | -7.42% | 0.000121 | 0.000121 | 0.000109 | 103.00 |
| Mar 03 2024 | 0.000121 | -0.00000035 | -0.29% | 0.000118 | 0.000124 | 0.000115 | 98.00 |
| Mar 02 2024 | 0.000122 | -0.00000200 | -1.62% | 0.000126 | 0.000127 | 0.000118 | 80.00 |
| Mar 01 2024 | 0.000124 | 0.00000700 | 6.00% | 0.000116 | 0.000127 | 0.000115 | 119.00 |
| Feb 29 2024 | 0.000117 | -0.00000800 | -6.42% | 0.000127 | 0.000127 | 0.000115 | 99.00 |
| Feb 28 2024 | 0.000125 | 0.000017 | 15.82% | 0.00011 | 0.000142 | 0.000109 | 257.00 |
| Feb 27 2024 | 0.000107 | -0.00000200 | -1.82% | 0.000111 | 0.000111 | 0.000106 | 53.00 |
| Feb 26 2024 | 0.00011 | -0.00000600 | -5.19% | 0.000116 | 0.000126 | 0.000107 | 200.00 |
| Feb 25 2024 | 0.000116 | 0.00000300 | 2.66% | 0.00011 | 0.000121 | 0.00011 | 124.00 |
| Feb 24 2024 | 0.000113 | -0.00000041 | -0.36% | 0.000111 | 0.000113 | 0.00011 | 15.00 |
| Feb 23 2024 | 0.000113 | 0.00000021 | 0.19% | 0.000112 | 0.000118 | 0.000108 | 132.00 |
| Feb 22 2024 | 0.000113 | 0.00001 | 9.68% | 0.000104 | 0.000124 | 0.000101 | 462.00 |
| Feb 21 2024 | 0.000103 | 0.00000100 | 0.98% | 0.000104 | 0.00011 | 0.0001 | 58.00 |
| Feb 20 2024 | 0.000102 | -0.00000200 | -1.92% | 0.000104 | 0.000113 | 0.000101 | 80.00 |
| Feb 19 2024 | 0.000104 | -0.00000100 | -0.95% | 0.000104 | 0.000108 | 0.000101 | 36.00 |
| Feb 18 2024 | 0.000105 | -0.00000035 | -0.33% | 0.000103 | 0.000109 | 0.000103 | 52.00 |
| Feb 17 2024 | 0.000105 | -0.00000014 | -0.13% | 0.000104 | 0.000108 | 0.000103 | 24.00 |
| Feb 16 2024 | 0.000106 | -0.00000400 | -3.66% | 0.000112 | 0.000115 | 0.000103 | 190.00 |
| Feb 15 2024 | 0.000109 | -0.00000300 | -2.68% | 0.000114 | 0.000116 | 0.000108 | 34.00 |
| Feb 14 2024 | 0.000112 | -0.00000600 | -5.09% | 0.000119 | 0.000119 | 0.000109 | 65.00 |
| Feb 13 2024 | 0.000118 | 0.00001 | 9.26% | 0.000107 | 0.000129 | 0.000105 | 150.00 |
| Feb 12 2024 | 0.000108 | -0.00000400 | -3.59% | 0.000111 | 0.000114 | 0.000108 | 46.00 |
| Feb 11 2024 | 0.000112 | -0.00000300 | -2.63% | 0.000116 | 0.000117 | 0.00011 | 37.00 |
| Feb 10 2024 | 0.000114 | -0.00000061 | -0.53% | 0.000115 | 0.000117 | 0.000113 | 29.00 |
