Cellframe Token More Historical Data - CELLETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cellframe Token (Cryptocurrency:CELLETH)
Cellframe Token (Cryptocurrency:CELLETH) Historical

CELLETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.000194	0.000018	10.27%	0.000175	0.000195	0.000174	53,047.00
Jun 04 2024	0.000175	-0.00000500	-2.77%	0.00018	0.000182	0.000173	12,043.00
Jun 03 2024	0.00018	-0.00000050	-0.28%	0.000181	0.000182	0.000169	18,484.00
Jun 02 2024	0.000181	0.00000200	1.12%	0.000178	0.000188	0.000178	14,701.00
Jun 01 2024	0.000179	-0.00000600	-3.25%	0.000184	0.000185	0.000175	20,160.00
May 31 2024	0.000185	0.00000500	2.79%	0.000179	0.000197	0.000176	15,586.00
May 30 2024	0.000179	-0.00000300	-1.65%	0.000182	0.000186	0.000173	14,995.00
May 29 2024	0.000182	-0.00000500	-2.67%	0.000187	0.00019	0.000177	26,133.00
May 28 2024	0.000187	-0.00000800	-4.10%	0.000195	0.000198	0.000179	28,952.00
May 27 2024	0.000195	-0.00000900	-4.41%	0.000207	0.000207	0.000191	58,261.00
May 26 2024	0.000204	-0.00000700	-3.31%	0.000211	0.000212	0.000201	13,063.00
May 25 2024	0.000211	0.00000400	1.93%	0.000207	0.000213	0.000199	14,197.00
May 24 2024	0.000207	0.00000400	1.97%	0.000201	0.000215	0.000189	14,037.00
May 23 2024	0.000203	-0.00000600	-2.87%	0.000209	0.000211	0.000193	13,334.00
May 22 2024	0.000209	-0.000011	-4.99%	0.000221	0.000226	0.000206	19,871.00
May 21 2024	0.00022	-0.000014	-5.97%	0.000233	0.000233	0.000218	13,232.00
May 20 2024	0.000235	-0.00000600	-2.50%	0.000241	0.000248	0.000222	53,854.00
May 19 2024	0.00024	-0.000015	-5.88%	0.000255	0.000262	0.000239	32,725.00
May 18 2024	0.000255	0.000024	10.37%	0.000239	0.00027	0.000238	17,362.00
May 17 2024	0.000231	-0.00000400	-1.70%	0.000238	0.000238	0.000216	21,164.00
May 16 2024	0.000235	0.00000300	1.29%	0.000233	0.000242	0.000232	18,109.00
May 15 2024	0.000233	-0.00000500	-2.10%	0.000238	0.000249	0.00023	29,294.00
May 14 2024	0.000238	0.00001	4.38%	0.000229	0.000238	0.000225	17,793.00
May 13 2024	0.000228	-0.00000100	-0.44%	0.000233	0.000236	0.000217	59,342.00
May 12 2024	0.00023	-0.00000500	-2.13%	0.000235	0.000239	0.000222	16,104.00
May 11 2024	0.000235	-0.00000100	-0.42%	0.000236	0.000242	0.000228	16,004.00
May 10 2024	0.000236	-0.00000500	-2.07%	0.000243	0.000253	0.000223	24,186.00
May 09 2024	0.000241	-0.000019	-7.30%	0.000259	0.000268	0.000229	17,548.00
May 08 2024	0.00026	0.00000300	1.17%	0.000254	0.000269	0.000247	21,751.00
May 07 2024	0.000257	-0.00000500	-1.91%	0.000263	0.000265	0.000228	25,315.00
May 06 2024	0.000262	-0.00000800	-2.96%	0.000271	0.000271	0.000254	50,654.00
May 05 2024	0.00027	0.000019	7.57%	0.000251	0.000299	0.000249	18,758.00
May 04 2024	0.000251	0.000018	7.72%	0.000233	0.000252	0.000226	16,982.00
May 03 2024	0.000233	0.000015	6.88%	0.000218	0.000242	0.000217	15,049.00
May 02 2024	0.000218	0.00000300	1.40%	0.000215	0.000225	0.000213	22,904.00
May 01 2024	0.000215	-0.00000800	-3.60%	0.000223	0.000229	0.000201	22,247.00
Apr 30 2024	0.000222	-0.00000010	-0.04%	0.000226	0.000249	0.000212	16,639.00
Apr 29 2024	0.000223	-0.000017	-7.10%	0.000236	0.00024	0.000216	54,150.00
Apr 28 2024	0.00024	0.00000400	1.69%	0.000236	0.000247	0.000232	13,057.00
Apr 27 2024	0.000236	-0.000014	-5.60%	0.00025	0.000262	0.000233	13,846.00
Apr 26 2024	0.00025	-0.00000500	-1.96%	0.000255	0.000258	0.000248	13,141.00
Apr 25 2024	0.000255	0.00000500	2.00%	0.00025	0.000255	0.00024	12,938.00
Apr 24 2024	0.00025	-0.000032	-11.36%	0.000282	0.000282	0.000241	13,934.00
Apr 23 2024	0.000282	-0.00000900	-3.10%	0.000292	0.0003	0.000277	12,355.00
Apr 22 2024	0.000291	-0.00000500	-1.69%	0.000297	0.000302	0.000283	52,798.00
Apr 21 2024	0.000296	0.00002	7.24%	0.00028	0.000299	0.000275	10,852.00
Apr 20 2024	0.000276	-0.00000600	-2.12%	0.000283	0.000284	0.000272	11,005.00
Apr 19 2024	0.000283	0.000019	7.22%	0.000263	0.000288	0.000257	12,655.00
Apr 18 2024	0.000263	-0.00000080	-0.30%	0.000264	0.000277	0.000255	12,453.00
Apr 17 2024	0.000264	-0.00000400	-1.49%	0.000268	0.000276	0.000251	12,747.00
Apr 16 2024	0.000268	0.00000400	1.52%	0.000263	0.000288	0.000248	14,840.00
Apr 15 2024	0.000263	-0.000024	-8.34%	0.000288	0.000318	0.000259	56,035.00
Apr 14 2024	0.000288	0.000012	4.35%	0.000276	0.000296	0.000268	12,309.00
Apr 13 2024	0.000276	-0.000014	-4.83%	0.000293	0.000303	0.000266	11,190.00
Apr 12 2024	0.00029	-0.000016	-5.22%	0.000306	0.000314	0.000287	9,735.00
Apr 11 2024	0.000307	-0.00000700	-2.23%	0.000313	0.000318	0.000292	9,576.00
Apr 10 2024	0.000313	0.00000300	0.97%	0.000309	0.000332	0.000298	9,968.00
Apr 09 2024	0.00031	0.000018	6.18%	0.000291	0.000324	0.000288	9,356.00
Apr 08 2024	0.000291	-0.000068	-18.90%	0.000358	0.000362	0.000257	48,638.00
Apr 07 2024	0.00036	0.000015	4.35%	0.000345	0.00038	0.000326	14,147.00
Apr 06 2024	0.000345	0.00000500	1.47%	0.000339	0.000349	0.00031	15,057.00
Apr 05 2024	0.000339	-0.00000900	-2.58%	0.000348	0.000389	0.000321	14,637.00
Apr 04 2024	0.000348	-0.000056	-13.86%	0.000404	0.000412	0.000333	13,205.00
Apr 03 2024	0.000404	-0.000012	-2.89%	0.000416	0.000468	0.000389	12,083.00
Apr 02 2024	0.000416	-0.000018	-4.15%	0.000434	0.000434	0.000399	8,818.00
Apr 01 2024	0.000434	0.000051	13.30%	0.000383	0.000434	0.000383	48,312.00
Mar 31 2024	0.000384	-0.000048	-11.13%	0.000431	0.000432	0.000361	19,435.00
Mar 30 2024	0.000431	-0.00002	-4.43%	0.000451	0.000511	0.000422	12,402.00
Mar 29 2024	0.000451	0.000024	5.63%	0.000427	0.000465	0.000418	24,308.00
Mar 28 2024	0.000427	0.000044	11.49%	0.000383	0.000439	0.000383	15,617.00
Mar 27 2024	0.000383	0.00000900	2.41%	0.000374	0.000393	0.000357	15,718.00
Mar 26 2024	0.000374	-0.000042	-10.11%	0.000416	0.000419	0.000294	20,006.00
Mar 25 2024	0.000416	-0.00000300	-0.72%	0.000415	0.000497	0.000407	50,664.00
Mar 24 2024	0.000419	0.000034	8.85%	0.000384	0.000508	0.000384	16,343.00
Mar 23 2024	0.000384	0.00000800	2.13%	0.000376	0.000475	0.000368	15,536.00
Mar 22 2024	0.000376	-0.000017	-4.32%	0.000393	0.000447	0.000356	16,438.00
Mar 21 2024	0.000393	-0.000062	-13.64%	0.000455	0.00046	0.000384	10,740.00
Mar 20 2024	0.000455	0.000017	3.89%	0.000446	0.000487	0.000439	30,369.00
Mar 19 2024	0.000437	-0.00000400	-0.91%	0.000443	0.000459	0.000349	11,702.00
Mar 18 2024	0.000441	-0.000037	-7.73%	0.000487	0.000543	0.000441	45,171.00
Mar 17 2024	0.000479	0.000067	16.27%	0.00041	0.000495	0.000409	27,578.00
Mar 16 2024	0.000412	-0.000046	-10.05%	0.000457	0.000552	0.000391	11,358.00
Mar 15 2024	0.000458	-0.000021	-4.39%	0.00048	0.000488	0.000436	45,118.00
Mar 14 2024	0.000479	-0.000017	-3.43%	0.000496	0.000505	0.000444	9,760.00
Mar 13 2024	0.000496	0.00000800	1.64%	0.000488	0.000554	0.000458	9,558.00
Mar 12 2024	0.000488	0.000023	4.95%	0.000465	0.000528	0.000423	11,256.00
Mar 11 2024	0.000465	0.00000600	1.31%	0.00046	0.000515	0.000408	53,288.00
Mar 10 2024	0.000459	0.000085	22.68%	0.000375	0.000467	0.000374	21,550.00
Mar 09 2024	0.000375	0.000024	6.83%	0.000351	0.000379	0.000351	36,040.00
Mar 08 2024	0.000351	-0.000043	-10.90%	0.000395	0.000398	0.000335	37,858.00

Cellframe Token

NLBNPIT1YD41 20991231 15...

Intesa Sanpaolo

Canadian Utilities

CA CIB FS Fs 0% 25/05/29

Duddell Street Acquisition

Caldwell Partners

Wide Open Agriculture

NLBNPIT1WSN0 20240920 26...

Dongjiang Environmental (PK)

Kraneshares Msci China A...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions