Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.00000163 | -0.00000014 | -7.91% | 0.00000177 | 0.00000178 | 0.00000159 | 1,363,207.00 |
| Jun 13 2024 | 0.00000177 | 0.00000004 | 2.31% | 0.00000173 | 0.00000179 | 0.00000173 | 1,685,640.00 |
| Jun 12 2024 | 0.00000173 | -0.00000009 | -4.95% | 0.00000182 | 0.00000182 | 0.00000169 | 1,091,674.00 |
| Jun 11 2024 | 0.00000182 | 0.00000029 | 18.95% | 0.00000153 | 0.00000186 | 0.00000153 | 1,149,456.00 |
| Jun 10 2024 | 0.00000153 | 0.00 | 0.00% | 0.00000153 | 0.00000156 | 0.00000152 | 1,986,356.00 |
| Jun 09 2024 | 0.00000153 | 0.00000003 | 2.00% | 0.00000150 | 0.00000154 | 0.00000149 | 1,400,931.00 |
| Jun 08 2024 | 0.00000150 | -0.00000003 | -1.96% | 0.00000153 | 0.00000153 | 0.00000149 | 1,691,041.00 |
| Jun 07 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000158 | 0.00000151 | 1,505,260.00 |
| Jun 06 2024 | 0.00000152 | 0.00000002 | 1.33% | 0.00000150 | 0.00000154 | 0.00000150 | 1,763,848.00 |
| Jun 05 2024 | 0.00000150 | 0.00000008 | 5.63% | 0.00000097 | 0.00000156 | 0.00000094 | 1,750,312.00 |
| Jun 04 2024 | 0.00000142 | -0.00000047 | -24.87% | 0.00000189 | 0.00000191 | 0.00000141 | 701,932.00 |
| Jun 03 2024 | 0.00000189 | 0.00000012 | 6.78% | 0.00000175 | 0.00000190 | 0.00000173 | 968,661.00 |
| Jun 02 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000181 | 0.00000181 | 0.00000175 | 1,245,150.00 |
| Jun 01 2024 | 0.00000181 | -0.00000006 | -3.21% | 0.00000187 | 0.00000204 | 0.00000180 | 1,072,448.00 |
| May 31 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000192 | 0.00000195 | 0.00000181 | 1,177,424.00 |
| May 30 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000194 | 0.00000189 | 1,369,007.00 |
| May 29 2024 | 0.00000191 | 0.00000007 | 3.80% | 0.00000184 | 0.00000192 | 0.00000179 | 1,435,586.00 |
| May 28 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000192 | 0.00000194 | 0.00000180 | 1,304,638.00 |
| May 27 2024 | 0.00000192 | -0.00000005 | -2.54% | 0.00000197 | 0.00000197 | 0.00000191 | 1,712,736.00 |
| May 26 2024 | 0.00000197 | -0.00000006 | -2.96% | 0.00000203 | 0.00000204 | 0.00000194 | 1,300,076.00 |
| May 25 2024 | 0.00000203 | 0.00000007 | 3.57% | 0.00000196 | 0.00000212 | 0.00000194 | 905,263.00 |
| May 24 2024 | 0.00000196 | 0.00000006 | 3.16% | 0.00000190 | 0.00000201 | 0.00000187 | 1,129,462.00 |
| May 23 2024 | 0.00000190 | 0.00 | 0.00% | 0.00000190 | 0.00000196 | 0.00000184 | 1,335,275.00 |
| May 22 2024 | 0.00000190 | 0.00000016 | 9.20% | 0.00000174 | 0.00000196 | 0.00000173 | 1,273,816.00 |
| May 21 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000178 | 0.00000182 | 0.00000170 | 1,264,244.00 |
| May 20 2024 | 0.00000178 | -0.00000018 | -9.18% | 0.00000198 | 0.00000199 | 0.00000177 | 1,873,289.00 |
| May 19 2024 | 0.00000196 | 0.00000007 | 3.70% | 0.00000189 | 0.00000197 | 0.00000187 | 1,507,893.00 |
| May 18 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000187 | 0.00000191 | 0.00000184 | 1,564,148.00 |
| May 17 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000190 | 0.00000196 | 0.00000183 | 1,492,237.00 |
| May 16 2024 | 0.00000190 | 0.00000031 | 19.50% | 0.00000159 | 0.00000264 | 0.00000158 | 668,201.00 |
| May 15 2024 | 0.00000159 | -0.00000024 | -13.11% | 0.00000183 | 0.00000183 | 0.00000153 | 1,104,738.00 |
| May 14 2024 | 0.00000183 | 0.00000053 | 40.77% | 0.00000130 | 0.00000188 | 0.00000130 | 579,783.00 |
| May 13 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000097 | 0.00000134 | 0.00000094 | 836,187.00 |
| May 12 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000134 | 0.00000134 | 0.00000133 | 1,426,611.00 |
| May 11 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000142 | 0.00000131 | 1,947,639.00 |
| May 10 2024 | 0.00000132 | 0.00000007 | 5.60% | 0.00000125 | 0.00000133 | 0.00000124 | 1,292,170.00 |
| May 09 2024 | 0.00000125 | -0.00000009 | -6.72% | 0.00000134 | 0.00000134 | 0.00000124 | 662,797.00 |
| May 08 2024 | 0.00000134 | 0.00000004 | 3.08% | 0.00000132 | 0.00000134 | 0.00000131 | 1,562,035.00 |
| May 07 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000127 | 711,949.00 |
| May 06 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000132 | 0.00000141 | 0.00000128 | 1,034,902.00 |
| May 05 2024 | 0.00000135 | 0.00 | 0.00% | 0.00000135 | 0.00000143 | 0.00000132 | 1,904,396.00 |
| May 04 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000138 | 0.00000134 | 2,400,134.00 |
| May 03 2024 | 0.00000136 | -0.00000009 | -6.21% | 0.00000145 | 0.00000146 | 0.00000135 | 2,250,278.00 |
| May 02 2024 | 0.00000145 | -0.00000007 | -4.61% | 0.00000153 | 0.00000155 | 0.00000143 | 1,237,669.00 |
| May 01 2024 | 0.00000152 | 0.00000002 | 1.33% | 0.00000149 | 0.00000159 | 0.00000149 | 2,101,246.00 |
| Apr 30 2024 | 0.00000150 | 0.00000009 | 6.38% | 0.00000141 | 0.00000154 | 0.00000140 | 1,693,504.00 |
| Apr 29 2024 | 0.00000141 | 0.00000003 | 2.17% | 0.00000097 | 0.00000144 | 0.00000094 | 2,742,516.00 |
| Apr 28 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000139 | 0.00000139 | 0.00000134 | 2,080,331.00 |
| Apr 27 2024 | 0.00000139 | 0.00000009 | 6.92% | 0.00000130 | 0.00000147 | 0.00000130 | 1,846,031.00 |
| Apr 26 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000129 | 0.00000131 | 0.00000128 | 1,402,527.00 |
| Apr 25 2024 | 0.00000129 | -0.00000006 | -4.44% | 0.00000135 | 0.00000135 | 0.00000128 | 980,264.00 |
| Apr 24 2024 | 0.00000135 | -0.00000006 | -4.26% | 0.00000141 | 0.00000142 | 0.00000132 | 1,316,566.00 |
| Apr 23 2024 | 0.00000141 | -0.00000025 | -15.06% | 0.00000166 | 0.00000166 | 0.00000138 | 1,991,461.00 |
| Apr 22 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000097 | 0.00000172 | 0.00000094 | 1,311,213.00 |
| Apr 21 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000166 | 0.00000169 | 0.00000164 | 1,024,731.00 |
| Apr 20 2024 | 0.00000166 | 0.00 | 0.00% | 0.00000166 | 0.00000172 | 0.00000164 | 691,771.00 |
| Apr 19 2024 | 0.00000166 | 0.00 | 0.00% | 0.00000166 | 0.00000178 | 0.00000163 | 507,225.00 |
| Apr 18 2024 | 0.00000166 | 0.00000009 | 5.73% | 0.00000157 | 0.00000175 | 0.00000156 | 491,486.00 |
| Apr 17 2024 | 0.00000157 | 0.00000011 | 7.53% | 0.00000147 | 0.00000161 | 0.00000146 | 1,129,835.00 |
| Apr 16 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000149 | 0.00000154 | 0.00000145 | 1,838,398.00 |
| Apr 15 2024 | 0.00000149 | 0.00000005 | 3.47% | 0.00000145 | 0.00000155 | 0.00000140 | 1,725,257.00 |
| Apr 14 2024 | 0.00000144 | 0.00000006 | 4.35% | 0.00000138 | 0.00000155 | 0.00000126 | 1,070,675.00 |
| Apr 13 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000135 | 0.00000148 | 0.00000130 | 335,976.00 |
| Apr 12 2024 | 0.00000135 | 0.00000014 | 11.57% | 0.00000121 | 0.00000142 | 0.00000118 | 266,901.00 |
| Apr 11 2024 | 0.00000121 | -0.00000002 | -1.63% | 0.00000123 | 0.00000128 | 0.00000121 | 298,603.00 |
| Apr 10 2024 | 0.00000123 | -0.00000006 | -4.65% | 0.00000129 | 0.00000129 | 0.00000112 | 191,689.00 |
| Apr 09 2024 | 0.00000129 | -0.00000009 | -6.52% | 0.00000138 | 0.00000148 | 0.00000122 | 688,372.00 |
| Apr 08 2024 | 0.00000138 | 0.00000017 | 14.05% | 0.00000142 | 0.00000188 | 0.00000131 | 1,394,092.00 |
| Apr 07 2024 | 0.00000121 | 0.00 | 0.00% | 0.00000121 | 0.00000184 | 0.00000121 | 952,638.00 |
| Apr 06 2024 | 0.00000121 | -0.00000003 | -2.42% | 0.00000124 | 0.00000124 | 0.00000121 | 755,523.00 |
| Apr 05 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000123 | 0.00000126 | 0.00000123 | 800,226.00 |
| Apr 04 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000124 | 0.00000126 | 0.00000120 | 1,510,092.00 |
| Apr 03 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000126 | 0.00000128 | 0.00000123 | 1,483,970.00 |
| Apr 02 2024 | 0.00000125 | -0.00000003 | -2.34% | 0.00000128 | 0.00000131 | 0.00000124 | 1,104,302.00 |
| Apr 01 2024 | 0.00000128 | 0.00000008 | 6.67% | 0.00000119 | 0.00000130 | 0.00000119 | 822,182.00 |
| Mar 31 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000123 | 0.00000124 | 0.00000118 | 268,344.00 |
| Mar 30 2024 | 0.00000123 | -0.00000005 | -3.91% | 0.00000128 | 0.00000128 | 0.00000123 | 51,107.00 |
| Mar 29 2024 | 0.00000128 | 0.00000006 | 4.92% | 0.00000119 | 0.00000129 | 0.00000112 | 939,472.00 |
| Mar 28 2024 | 0.00000122 | -0.00000010 | -7.58% | 0.00000132 | 0.00000139 | 0.00000121 | 1,555,240.00 |
| Mar 27 2024 | 0.00000132 | -0.00000004 | -2.94% | 0.00000136 | 0.00000138 | 0.00000126 | 2,080,533.00 |
| Mar 26 2024 | 0.00000136 | -0.00000021 | -13.38% | 0.00000157 | 0.00000157 | 0.00000133 | 2,097,349.00 |
| Mar 25 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000159 | 0.00000172 | 0.00000149 | 2,656,344.00 |
| Mar 24 2024 | 0.00000158 | -0.00000035 | -18.13% | 0.00000193 | 0.00000198 | 0.00000157 | 2,081,123.00 |
| Mar 23 2024 | 0.00000193 | 0.00000019 | 10.92% | 0.00000174 | 0.00000200 | 0.00000170 | 2,201,262.00 |
| Mar 22 2024 | 0.00000174 | 0.00000015 | 9.43% | 0.00000158 | 0.00000177 | 0.00000156 | 2,449,889.00 |
| Mar 21 2024 | 0.00000159 | 0.00000007 | 4.61% | 0.00000152 | 0.00000164 | 0.00000150 | 2,270,739.00 |
| Mar 20 2024 | 0.00000152 | -0.00000009 | -5.59% | 0.00000161 | 0.00000166 | 0.00000144 | 2,217,630.00 |
| Mar 19 2024 | 0.00000161 | 0.00000002 | 1.26% | 0.00000159 | 0.00000166 | 0.00000150 | 1,963,841.00 |
| Mar 18 2024 | 0.00000159 | -0.00000010 | -5.92% | 0.00000169 | 0.00000178 | 0.00000158 | 2,284,039.00 |
| Mar 17 2024 | 0.00000169 | -0.00000015 | -8.15% | 0.00000184 | 0.00000187 | 0.00000168 | 2,355,462.00 |
| Mar 16 2024 | 0.00000184 | 0.00000029 | 18.71% | 0.00000155 | 0.00000186 | 0.00000152 | 2,206,554.00 |
