Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.000106 | -0.00000800 | -7.05% | 0.000113 | 0.000117 | 0.000101 | 395,987.00 |
| Jun 17 2024 | 0.000113 | 0.00000400 | 3.67% | 0.000103 | 0.000119 | 0.000102 | 285,404.00 |
| Jun 16 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.000118 | 0.000101 | 320,187.00 |
| Jun 15 2024 | 0.000107 | -0.000012 | -10.11% | 0.000119 | 0.00012 | 0.000103 | 385,505.00 |
| Jun 14 2024 | 0.000119 | 0.000012 | 11.25% | 0.000105 | 0.000119 | 0.000101 | 239,837.00 |
| Jun 13 2024 | 0.000107 | -0.00000700 | -6.16% | 0.000118 | 0.00012 | 0.000101 | 312,236.00 |
| Jun 12 2024 | 0.000114 | 0.00000600 | 5.57% | 0.000108 | 0.000119 | 0.000101 | 333,761.00 |
| Jun 11 2024 | 0.000108 | 0.00000200 | 1.89% | 0.000106 | 0.00012 | 0.000102 | 330,229.00 |
| Jun 10 2024 | 0.000106 | 0.00000300 | 2.92% | 0.000102 | 0.000119 | 0.000102 | 310,500.00 |
| Jun 09 2024 | 0.000103 | 0.00000035 | 0.34% | 0.000102 | 0.000119 | 0.000101 | 275,597.00 |
| Jun 08 2024 | 0.000102 | -0.00000400 | -3.75% | 0.000118 | 0.00012 | 0.000102 | 317,242.00 |
| Jun 07 2024 | 0.000107 | 0.00000025 | 0.24% | 0.000106 | 0.000119 | 0.000101 | 357,141.00 |
| Jun 06 2024 | 0.000106 | 0.00000089 | 0.84% | 0.000105 | 0.00012 | 0.000101 | 372,466.00 |
| Jun 05 2024 | 0.000105 | -0.00000400 | -3.65% | 0.000115 | 0.000118 | 0.000101 | 370,075.00 |
| Jun 04 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000118 | 0.000101 | 317,101.00 |
| Jun 03 2024 | 0.000111 | 0.00000600 | 5.73% | 0.000109 | 0.000117 | 0.000101 | 381,336.00 |
| Jun 02 2024 | 0.000105 | -0.00000900 | -7.90% | 0.000114 | 0.000119 | 0.000103 | 294,865.00 |
| Jun 01 2024 | 0.000114 | 0.00000600 | 5.54% | 0.000108 | 0.000119 | 0.000101 | 336,962.00 |
| May 31 2024 | 0.000108 | 0.00000700 | 6.93% | 0.000104 | 0.00012 | 0.000101 | 358,599.00 |
| May 30 2024 | 0.000101 | -0.000016 | -13.69% | 0.000117 | 0.000123 | 0.000101 | 277,849.00 |
| May 29 2024 | 0.000117 | -0.00000093 | -0.79% | 0.000118 | 0.000126 | 0.000101 | 249,885.00 |
| May 28 2024 | 0.000118 | 0.00000800 | 7.31% | 0.000109 | 0.00013 | 0.000101 | 312,925.00 |
| May 27 2024 | 0.000109 | -0.00000300 | -2.67% | 0.000103 | 0.000126 | 0.000103 | 241,434.00 |
| May 26 2024 | 0.000112 | -0.000015 | -11.79% | 0.000127 | 0.000128 | 0.000102 | 321,846.00 |
| May 25 2024 | 0.000127 | 0.00000019 | 0.15% | 0.000127 | 0.00013 | 0.000101 | 276,375.00 |
| May 24 2024 | 0.000127 | 0.000019 | 17.56% | 0.000108 | 0.00013 | 0.000101 | 414,563.00 |
| May 23 2024 | 0.000108 | -0.000015 | -12.17% | 0.00011 | 0.00013 | 0.000105 | 299,722.00 |
| May 22 2024 | 0.000123 | -0.00000300 | -2.37% | 0.000112 | 0.000128 | 0.000101 | 304,569.00 |
| May 21 2024 | 0.000127 | 0.000015 | 13.47% | 0.000111 | 0.000128 | 0.000101 | 310,896.00 |
| May 20 2024 | 0.000111 | 0.000011 | 10.91% | 0.000102 | 0.000128 | 0.000102 | 283,497.00 |
| May 19 2024 | 0.000101 | -0.00000300 | -2.89% | 0.000103 | 0.000128 | 0.0001 | 313,312.00 |
| May 18 2024 | 0.000104 | -0.00000200 | -1.88% | 0.000106 | 0.00013 | 0.000102 | 400,408.00 |
| May 17 2024 | 0.000106 | -0.000014 | -11.64% | 0.00012 | 0.00013 | 0.000101 | 359,393.00 |
| May 16 2024 | 0.00012 | 0.000015 | 14.28% | 0.000105 | 0.000129 | 0.000102 | 331,532.00 |
| May 15 2024 | 0.000105 | -0.000016 | -13.27% | 0.000121 | 0.000129 | 0.000102 | 390,740.00 |
| May 14 2024 | 0.000121 | 0.000017 | 16.48% | 0.000103 | 0.00013 | 0.0001 | 439,233.00 |
| May 13 2024 | 0.000103 | 0.00 | 0.00% | 0.000125 | 0.000125 | 0.000103 | 222,489.00 |
| May 12 2024 | 0.000103 | -0.000026 | -20.10% | 0.000129 | 0.000129 | 0.0001 | 367,394.00 |
| May 11 2024 | 0.000129 | 0.000015 | 13.10% | 0.000104 | 0.00013 | 0.000104 | 295,599.00 |
| May 10 2024 | 0.000114 | -0.00000300 | -2.55% | 0.000117 | 0.000128 | 0.000101 | 334,397.00 |
| May 09 2024 | 0.000117 | 0.000012 | 11.43% | 0.000105 | 0.00013 | 0.000103 | 331,635.00 |
| May 08 2024 | 0.000105 | -0.000024 | -18.57% | 0.000129 | 0.000129 | 0.000103 | 347,807.00 |
| May 07 2024 | 0.000129 | 0.000014 | 12.15% | 0.000115 | 0.00013 | 0.0001 | 350,774.00 |
| May 06 2024 | 0.000115 | -0.00001 | -7.99% | 0.000115 | 0.000129 | 0.00011 | 291,390.00 |
| May 05 2024 | 0.000125 | 0.000012 | 10.57% | 0.000114 | 0.000129 | 0.000111 | 304,613.00 |
| May 04 2024 | 0.000114 | -0.00000300 | -2.57% | 0.000117 | 0.000129 | 0.000113 | 288,922.00 |
| May 03 2024 | 0.000117 | -0.000011 | -8.61% | 0.000128 | 0.00013 | 0.000112 | 298,847.00 |
| May 02 2024 | 0.000128 | 0.000012 | 10.39% | 0.000115 | 0.00013 | 0.00011 | 282,681.00 |
| May 01 2024 | 0.000115 | 0.00000200 | 1.76% | 0.000114 | 0.000128 | 0.000111 | 355,243.00 |
| Apr 30 2024 | 0.000114 | -0.00000400 | -3.40% | 0.000118 | 0.000129 | 0.00011 | 360,775.00 |
| Apr 29 2024 | 0.000118 | -0.000023 | -16.40% | 0.000099 | 0.000148 | 0.000099 | 286,688.00 |
| Apr 28 2024 | 0.00014 | 0.000029 | 26.05% | 0.000111 | 0.00015 | 0.000102 | 328,623.00 |
| Apr 27 2024 | 0.000111 | -0.00000300 | -2.62% | 0.000114 | 0.000133 | 0.000045 | 325,813.00 |
| Apr 26 2024 | 0.000114 | 0.00000600 | 5.54% | 0.000116 | 0.000127 | 0.0001 | 243,946.00 |
| Apr 25 2024 | 0.000108 | -0.000016 | -12.88% | 0.00011 | 0.00013 | 0.000102 | 411,291.00 |
| Apr 24 2024 | 0.000124 | -0.00000600 | -4.60% | 0.00013 | 0.000133 | 0.000101 | 274,242.00 |
| Apr 23 2024 | 0.00013 | 0.000019 | 17.08% | 0.000111 | 0.00013 | 0.0001 | 203,771.00 |
| Apr 22 2024 | 0.000111 | -0.000013 | -10.42% | 0.000113 | 0.000138 | 0.000102 | 292,624.00 |
| Apr 21 2024 | 0.000125 | -0.000015 | -10.74% | 0.00014 | 0.00014 | 0.000083 | 328,489.00 |
| Apr 20 2024 | 0.00014 | 0.000022 | 18.70% | 0.000118 | 0.00014 | 0.000081 | 393,611.00 |
| Apr 19 2024 | 0.000118 | -0.00000100 | -0.84% | 0.000119 | 0.000137 | 0.000081 | 328,364.00 |
| Apr 18 2024 | 0.000119 | -0.00000600 | -4.80% | 0.00012 | 0.00014 | 0.000083 | 358,237.00 |
| Apr 17 2024 | 0.000125 | 0.000038 | 43.80% | 0.000087 | 0.000127 | 0.000082 | 430,867.00 |
| Apr 16 2024 | 0.000087 | -0.000069 | -44.31% | 0.000156 | 0.000156 | 0.000081 | 246,783.00 |
| Apr 15 2024 | 0.000156 | -0.00000300 | -1.89% | 0.00014 | 0.00016 | 0.000127 | 276,224.00 |
| Apr 14 2024 | 0.000159 | 0.000013 | 8.89% | 0.000146 | 0.000159 | 0.000126 | 267,993.00 |
| Apr 13 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000144 | 0.00016 | 0.000126 | 289,412.00 |
| Apr 12 2024 | 0.000144 | 0.000027 | 23.06% | 0.000117 | 0.000169 | 0.00011 | 250,052.00 |
| Apr 11 2024 | 0.000117 | -0.000048 | -29.12% | 0.000165 | 0.000168 | 0.000117 | 286,764.00 |
| Apr 10 2024 | 0.000165 | 0.000035 | 26.95% | 0.00013 | 0.000165 | 0.000124 | 174,741.00 |
| Apr 09 2024 | 0.00013 | -0.000028 | -17.70% | 0.000158 | 0.000167 | 0.000118 | 256,052.00 |
| Apr 08 2024 | 0.000158 | -0.000047 | -22.93% | 0.00015 | 0.000218 | 0.000118 | 245,275.00 |
| Apr 07 2024 | 0.000205 | 0.000088 | 75.35% | 0.000117 | 0.000205 | 0.000116 | 275,132.00 |
| Apr 06 2024 | 0.000117 | -0.000018 | -13.37% | 0.000135 | 0.000142 | 0.000116 | 207,855.00 |
| Apr 05 2024 | 0.000135 | -0.00000700 | -4.96% | 0.000141 | 0.000145 | 0.000119 | 272,762.00 |
| Apr 04 2024 | 0.000141 | -0.000027 | -16.10% | 0.000168 | 0.000168 | 0.000116 | 299,427.00 |
| Apr 03 2024 | 0.000168 | -0.00004 | -19.23% | 0.000208 | 0.000223 | 0.000116 | 216,927.00 |
| Apr 02 2024 | 0.000208 | 0.000067 | 47.56% | 0.000141 | 0.00022 | 0.000131 | 278,944.00 |
| Apr 01 2024 | 0.000141 | -0.000046 | -24.65% | 0.000134 | 0.000221 | 0.000134 | 192,358.00 |
| Mar 31 2024 | 0.000187 | 0.000029 | 18.45% | 0.000157 | 0.000216 | 0.000117 | 251,043.00 |
| Mar 30 2024 | 0.000157 | -0.000031 | -16.43% | 0.000189 | 0.000218 | 0.00012 | 192,971.00 |
| Mar 29 2024 | 0.000189 | 0.000044 | 30.50% | 0.000144 | 0.000205 | 0.000116 | 335,817.00 |
| Mar 28 2024 | 0.000144 | -0.00000900 | -5.87% | 0.000153 | 0.0002 | 0.000116 | 225,118.00 |
| Mar 27 2024 | 0.000153 | 0.000022 | 16.72% | 0.000132 | 0.000158 | 0.000117 | 237,550.00 |
| Mar 26 2024 | 0.000132 | -0.000028 | -17.52% | 0.00016 | 0.00016 | 0.000116 | 294,318.00 |
| Mar 25 2024 | 0.00016 | 0.000043 | 36.82% | 0.000128 | 0.00016 | 0.000119 | 395,859.00 |
| Mar 24 2024 | 0.000117 | -0.000019 | -13.97% | 0.000136 | 0.000159 | 0.000117 | 278,967.00 |
| Mar 23 2024 | 0.000136 | 0.000035 | 34.69% | 0.000101 | 0.000159 | 0.000083 | 339,739.00 |
| Mar 22 2024 | 0.000101 | -0.00002 | -16.57% | 0.000121 | 0.000158 | 0.000086 | 331,469.00 |
| Mar 21 2024 | 0.000121 | -0.00000900 | -6.96% | 0.000129 | 0.000143 | 0.000083 | 421,323.00 |
