Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.314314 | 0.007229 | 2.35% | 0.207311 | 0.326058 | 0.207169 | 330,265.00 |
| Jun 01 2024 | 0.307084 | -0.005255 | -1.68% | 0.206926 | 0.324243 | 0.206358 | 324,534.00 |
| May 31 2024 | 0.31234 | -0.015099 | -4.61% | 0.209432 | 0.32866 | 0.209378 | 385,218.00 |
| May 30 2024 | 0.327439 | -0.014123 | -4.13% | 0.341824 | 0.410919 | 0.309416 | 442,828.00 |
| May 29 2024 | 0.341561 | -0.03078 | -8.27% | 0.356905 | 0.412976 | 0.324652 | 319,036.00 |
| May 28 2024 | 0.372341 | 0.024277 | 6.97% | 0.211965 | 0.417547 | 0.211894 | 263,484.00 |
| May 27 2024 | 0.348064 | -0.042361 | -10.85% | 0.192712 | 0.417864 | 0.134768 | 348,952.00 |
| May 26 2024 | 0.390426 | 0.004778 | 1.24% | 0.38909 | 0.420802 | 0.330087 | 318,881.00 |
| May 25 2024 | 0.385648 | 0.01685 | 4.57% | 0.209893 | 0.407868 | 0.209893 | 313,068.00 |
| May 24 2024 | 0.368798 | 0.037179 | 11.21% | 0.207966 | 0.416563 | 0.207752 | 307,253.00 |
| May 23 2024 | 0.331619 | -0.017963 | -5.14% | 0.212376 | 0.413461 | 0.212075 | 326,532.00 |
| May 22 2024 | 0.349582 | 0.018532 | 5.60% | 0.21369 | 0.409306 | 0.213558 | 374,932.00 |
| May 21 2024 | 0.33105 | -0.038202 | -10.35% | 0.217256 | 0.436259 | 0.215407 | 431,419.00 |
| May 20 2024 | 0.369251 | -0.036235 | -8.94% | 0.192712 | 0.415298 | 0.134768 | 460,602.00 |
| May 19 2024 | 0.405486 | 0.029384 | 7.81% | 0.204396 | 0.409684 | 0.204186 | 354,806.00 |
| May 18 2024 | 0.376102 | 0.09336 | 33.02% | 0.204599 | 0.40322 | 0.203982 | 348,022.00 |
| May 17 2024 | 0.282742 | 0.02806 | 11.02% | 0.199495 | 0.342497 | 0.199495 | 406,824.00 |
| May 16 2024 | 0.254682 | -0.033694 | -11.68% | 0.288696 | 0.353795 | 0.244032 | 372,916.00 |
| May 15 2024 | 0.288376 | 0.013291 | 4.83% | 0.189162 | 0.345047 | 0.18839 | 396,997.00 |
| May 14 2024 | 0.275085 | 0.008226 | 3.08% | 0.266857 | 0.341481 | 0.228607 | 427,101.00 |
| May 13 2024 | 0.266859 | -0.045036 | -14.44% | 0.192712 | 0.336837 | 0.128878 | 492,618.00 |
| May 12 2024 | 0.311895 | 0.025524 | 8.91% | 0.18768 | 0.342551 | 0.18768 | 305,043.00 |
| May 11 2024 | 0.286372 | 0.016508 | 6.12% | 0.187758 | 0.327673 | 0.187695 | 213,975.00 |
| May 10 2024 | 0.269863 | -0.0546 | -16.83% | 0.324686 | 0.347859 | 0.193441 | 323,156.00 |
| May 09 2024 | 0.324463 | 0.038826 | 13.59% | 0.189061 | 0.340078 | 0.189061 | 346,065.00 |
| May 08 2024 | 0.285637 | -0.009952 | -3.37% | 0.192712 | 0.326195 | 0.19265 | 399,883.00 |
| May 07 2024 | 0.295589 | -0.101741 | -25.61% | 0.195002 | 0.411411 | 0.194131 | 291,396.00 |
| May 06 2024 | 0.39733 | 0.118324 | 42.41% | 0.197626 | 0.39864 | 0.190315 | 355,866.00 |
| May 05 2024 | 0.279006 | -0.01122 | -3.87% | 0.197428 | 0.29361 | 0.197364 | 420,294.00 |
| May 04 2024 | 0.290226 | 0.01873 | 6.90% | 0.194178 | 0.293976 | 0.193947 | 421,131.00 |
| May 03 2024 | 0.271495 | 0.016734 | 6.57% | 0.183032 | 0.27475 | 0.18215 | 407,953.00 |
| May 02 2024 | 0.254761 | 0.019264 | 8.18% | 0.235451 | 0.270644 | 0.21835 | 498,322.00 |
| May 01 2024 | 0.235497 | 0.000294 | 0.13% | 0.188729 | 0.280432 | 0.188186 | 377,916.00 |
| Apr 30 2024 | 0.235203 | -0.148285 | -38.67% | 0.19762 | 0.402448 | 0.197304 | 305,333.00 |
| Apr 29 2024 | 0.383488 | -0.023242 | -5.71% | 0.197626 | 0.413511 | 0.12982 | 463,480.00 |
| Apr 28 2024 | 0.40673 | 0.089226 | 28.10% | 0.317887 | 0.416823 | 0.197128 | 334,829.00 |
| Apr 27 2024 | 0.317503 | 0.02266 | 7.69% | 0.197999 | 0.405469 | 0.175985 | 265,103.00 |
| Apr 26 2024 | 0.294844 | 0.060906 | 26.04% | 0.19972 | 0.316581 | 0.198028 | 442,302.00 |
| Apr 25 2024 | 0.233937 | -0.052258 | -18.26% | 0.199527 | 0.326914 | 0.199527 | 404,433.00 |
| Apr 24 2024 | 0.286196 | 0.002073 | 0.73% | 0.206512 | 0.328408 | 0.206382 | 328,327.00 |
| Apr 23 2024 | 0.284122 | -0.005921 | -2.04% | 0.208167 | 0.34012 | 0.208069 | 365,308.00 |
| Apr 22 2024 | 0.290043 | 0.066439 | 29.71% | 0.197626 | 0.335132 | 0.125815 | 507,546.00 |
| Apr 21 2024 | 0.223605 | -0.069933 | -23.82% | 0.202115 | 0.332268 | 0.20172 | 399,763.00 |
| Apr 20 2024 | 0.293537 | 0.001705 | 0.58% | 0.198606 | 0.331722 | 0.197008 | 445,451.00 |
| Apr 19 2024 | 0.291833 | 0.070958 | 32.13% | 0.197626 | 0.335132 | 0.190315 | 454,486.00 |
| Apr 18 2024 | 0.220874 | -0.095084 | -30.09% | 0.191268 | 0.440228 | 0.190311 | 297,668.00 |
| Apr 17 2024 | 0.315959 | -0.029067 | -8.42% | 0.199591 | 0.411046 | 0.199183 | 362,826.00 |
| Apr 16 2024 | 0.345025 | -0.062749 | -15.39% | 0.408147 | 0.518406 | 0.196916 | 260,704.00 |
| Apr 15 2024 | 0.407775 | 0.044788 | 12.34% | 0.463292 | 0.560736 | 0.21013 | 423,148.00 |
| Apr 14 2024 | 0.362987 | -0.058785 | -13.94% | 0.201893 | 0.533368 | 0.200697 | 211,618.00 |
| Apr 13 2024 | 0.421771 | -0.098429 | -18.92% | 0.508123 | 0.568823 | 0.209015 | 229,864.00 |
| Apr 12 2024 | 0.520201 | 0.031632 | 6.47% | 0.489027 | 0.584154 | 0.217242 | 200,617.00 |
| Apr 11 2024 | 0.488568 | -0.00588 | -1.19% | 0.217591 | 0.574822 | 0.216356 | 390,636.00 |
| Apr 10 2024 | 0.494448 | 0.030753 | 6.63% | 0.463292 | 0.560736 | 0.21013 | 238,977.00 |
| Apr 09 2024 | 0.463696 | -0.040395 | -8.01% | 0.218832 | 0.558303 | 0.16533 | 385,045.00 |
| Apr 08 2024 | 0.504091 | 0.018141 | 3.73% | 0.534501 | 0.588733 | 0.181238 | 528,177.00 |
| Apr 07 2024 | 0.48595 | -0.037688 | -7.20% | 0.52275 | 0.576669 | 0.162112 | 247,688.00 |
| Apr 06 2024 | 0.523638 | 0.1156 | 28.33% | 0.406588 | 0.556996 | 0.207629 | 287,927.00 |
| Apr 05 2024 | 0.408038 | -0.125893 | -23.58% | 0.534501 | 0.588733 | 0.209147 | 301,054.00 |
| Apr 04 2024 | 0.533931 | 0.156295 | 41.39% | 0.202121 | 0.599174 | 0.202121 | 278,940.00 |
| Apr 03 2024 | 0.377637 | -0.20246 | -34.90% | 0.202297 | 0.583914 | 0.199427 | 226,186.00 |
| Apr 02 2024 | 0.580097 | -0.0317 | -5.18% | 0.21545 | 0.632155 | 0.214531 | 247,330.00 |
| Apr 01 2024 | 0.611797 | 0.130163 | 27.03% | 0.332745 | 0.638001 | 0.312497 | 371,185.00 |
| Mar 31 2024 | 0.481633 | -0.041102 | -7.86% | 0.556341 | 0.630549 | 0.39569 | 177,634.00 |
| Mar 30 2024 | 0.522735 | 0.038628 | 7.98% | 0.215628 | 0.645275 | 0.215012 | 223,071.00 |
| Mar 29 2024 | 0.484107 | 0.011117 | 2.35% | 0.217785 | 0.65401 | 0.217555 | 188,363.00 |
| Mar 28 2024 | 0.472989 | 0.070406 | 17.49% | 0.40453 | 0.656965 | 0.213106 | 222,778.00 |
| Mar 27 2024 | 0.402583 | -0.692298 | -63.23% | 0.214196 | 1.01 | 0.214196 | 183,602.00 |
| Mar 26 2024 | 1.09 | 0.100 | 10.32% | 0.21356 | 1.11 | 0.213459 | 176,250.00 |
| Mar 25 2024 | 0.992427 | 0.079343 | 8.69% | 0.332745 | 1.22 | 0.279156 | 421,764.00 |
| Mar 24 2024 | 0.913084 | 0.615969 | 207.32% | 0.889218 | 1.10 | 0.279376 | 220,078.00 |
| Mar 23 2024 | 0.297115 | -0.61805 | -67.53% | 0.195894 | 1.16 | 0.195594 | 193,824.00 |
| Mar 22 2024 | 0.915164 | 0.5335 | 139.78% | 0.201007 | 1.12 | 0.200961 | 206,806.00 |
| Mar 21 2024 | 0.381664 | 0.100911 | 35.94% | 0.205907 | 0.489104 | 0.205312 | 295,285.00 |
| Mar 20 2024 | 0.280753 | -0.089863 | -24.25% | 0.369961 | 0.451086 | 0.278835 | 335,758.00 |
| Mar 19 2024 | 0.370617 | -0.084158 | -18.51% | 0.454981 | 0.473487 | 0.285803 | 151,336.00 |
| Mar 18 2024 | 0.454775 | 0.089191 | 24.40% | 0.332745 | 0.518164 | 0.12982 | 368,094.00 |
| Mar 17 2024 | 0.365584 | -0.07307 | -16.66% | 0.436961 | 0.483558 | 0.265426 | 251,514.00 |
| Mar 16 2024 | 0.438654 | 0.016039 | 3.80% | 0.422244 | 0.504451 | 0.280633 | 269,727.00 |
| Mar 15 2024 | 0.422615 | 0.080142 | 23.40% | 0.332745 | 0.518164 | 0.299575 | 514,279.00 |
| Mar 14 2024 | 0.342473 | 0.009419 | 2.83% | 0.332745 | 0.518164 | 0.28952 | 291,765.00 |
| Mar 13 2024 | 0.333054 | -0.043134 | -11.47% | 0.376903 | 0.506388 | 0.306083 | 264,448.00 |
| Mar 12 2024 | 0.376188 | 0.074276 | 24.60% | 0.327929 | 0.386423 | 0.293862 | 302,360.00 |
| Mar 11 2024 | 0.301912 | -0.023765 | -7.30% | 0.296161 | 0.334193 | 0.279172 | 384,777.00 |
| Mar 10 2024 | 0.325677 | 0.011547 | 3.68% | 0.321018 | 0.335806 | 0.288045 | 317,418.00 |
| Mar 09 2024 | 0.314129 | 0.015343 | 5.14% | 0.207488 | 0.328809 | 0.206776 | 354,884.00 |
| Mar 08 2024 | 0.298786 | -0.00966 | -3.13% | 0.308307 | 0.331154 | 0.28387 | 404,812.00 |
| Mar 07 2024 | 0.308445 | -0.002864 | -0.92% | 0.311053 | 0.324741 | 0.275381 | 342,030.00 |
| Mar 06 2024 | 0.311309 | 0.005431 | 1.78% | 0.302453 | 0.325788 | 0.26918 | 298,958.00 |
| Mar 05 2024 | 0.305878 | 0.011421 | 3.88% | 0.296161 | 0.324354 | 0.237279 | 341,420.00 |
