Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CWSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000131 | 0.00000600 | 4.80% | 0.000126 | 0.000134 | 0.000126 | 15,825.00 |
| May 21 2024 | 0.000125 | -0.00000400 | -3.10% | 0.000128 | 0.000136 | 0.000125 | 14,693.00 |
| May 20 2024 | 0.000129 | -0.000018 | -12.24% | 0.000147 | 0.000151 | 0.000128 | 18,724.00 |
| May 19 2024 | 0.000147 | -0.00000700 | -4.55% | 0.000155 | 0.000155 | 0.000146 | 20,339.00 |
| May 18 2024 | 0.000154 | -0.00000200 | -1.28% | 0.000157 | 0.000158 | 0.000152 | 19,567.00 |
| May 17 2024 | 0.000156 | -0.00000800 | -4.88% | 0.000163 | 0.000164 | 0.000152 | 16,985.00 |
| May 16 2024 | 0.000164 | -0.00000600 | -3.53% | 0.00017 | 0.000177 | 0.000158 | 13,285.00 |
| May 15 2024 | 0.00017 | -0.00000200 | -1.16% | 0.000172 | 0.00018 | 0.00017 | 13,885.00 |
| May 14 2024 | 0.000172 | -0.00000400 | -2.27% | 0.000176 | 0.000177 | 0.000169 | 12,174.00 |
| May 13 2024 | 0.000176 | 0.00000800 | 4.76% | 0.000168 | 0.000177 | 0.000165 | 11,867.00 |
| May 12 2024 | 0.000168 | -0.000011 | -6.15% | 0.000179 | 0.000179 | 0.000168 | 19,680.00 |
| May 11 2024 | 0.000179 | 0.00000600 | 3.47% | 0.000173 | 0.00018 | 0.000165 | 16,291.00 |
| May 10 2024 | 0.000173 | -0.00000800 | -4.42% | 0.000181 | 0.000185 | 0.000172 | 16,760.00 |
| May 09 2024 | 0.000181 | 0.00000400 | 2.26% | 0.000175 | 0.000184 | 0.000161 | 18,555.00 |
| May 08 2024 | 0.000177 | -0.000012 | -6.35% | 0.000189 | 0.00019 | 0.000171 | 15,310.00 |
| May 07 2024 | 0.000189 | -0.000015 | -7.35% | 0.000204 | 0.000206 | 0.000182 | 9,466.00 |
| May 06 2024 | 0.000204 | 0.00000400 | 2.00% | 0.000199 | 0.000213 | 0.000198 | 5,592.00 |
| May 05 2024 | 0.0002 | -0.000027 | -11.89% | 0.000228 | 0.00023 | 0.000199 | 5,258.00 |
| May 04 2024 | 0.000227 | 0.00000100 | 0.44% | 0.000227 | 0.00023 | 0.000213 | 8,186.00 |
| May 03 2024 | 0.000226 | -0.00000600 | -2.59% | 0.000229 | 0.000229 | 0.00022 | 3,198.00 |
| May 02 2024 | 0.000232 | -0.000011 | -4.53% | 0.000248 | 0.00025 | 0.000226 | 2,669.00 |
| May 01 2024 | 0.000243 | 0.000024 | 10.96% | 0.000222 | 0.000257 | 0.000202 | 3,167.00 |
| Apr 30 2024 | 0.000219 | -0.00000500 | -2.23% | 0.000216 | 0.000228 | 0.000214 | 3,239.00 |
| Apr 29 2024 | 0.000224 | 0.00000400 | 1.82% | 0.000219 | 0.000227 | 0.000209 | 3,544.00 |
| Apr 28 2024 | 0.00022 | 0.00000300 | 1.38% | 0.000218 | 0.00022 | 0.000205 | 1,919.00 |
| Apr 27 2024 | 0.000217 | -0.000017 | -7.26% | 0.000233 | 0.000238 | 0.000217 | 6,217.00 |
| Apr 26 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000231 | 0.000251 | 0.000216 | 10,904.00 |
| Apr 25 2024 | 0.000231 | -0.000016 | -6.48% | 0.000236 | 0.000263 | 0.000199 | 8,458.00 |
| Apr 24 2024 | 0.000247 | 0.000016 | 6.93% | 0.000232 | 0.000257 | 0.000214 | 5,138.00 |
| Apr 23 2024 | 0.000231 | 0.000036 | 18.46% | 0.000198 | 0.000272 | 0.000178 | 2,909.00 |
| Apr 22 2024 | 0.000195 | 0.000034 | 21.12% | 0.000161 | 0.000204 | 0.000161 | 734.00 |
| Apr 21 2024 | 0.000161 | -0.00000600 | -3.59% | 0.000166 | 0.000166 | 0.00016 | 559.00 |
| Apr 20 2024 | 0.000167 | 0.00000400 | 2.45% | 0.000168 | 0.00017 | 0.000163 | 880.00 |
| Apr 19 2024 | 0.000163 | 0.000016 | 10.88% | 0.000149 | 0.00017 | 0.000143 | 2,507.00 |
| Apr 18 2024 | 0.000147 | 0.00001 | 7.30% | 0.000139 | 0.000148 | 0.000135 | 5,852.00 |
| Apr 17 2024 | 0.000137 | -0.00000300 | -2.14% | 0.000139 | 0.000141 | 0.000135 | 3,022.00 |
| Apr 16 2024 | 0.00014 | 0.00000500 | 3.70% | 0.000136 | 0.000141 | 0.000136 | 3,328.00 |
| Apr 15 2024 | 0.000135 | -0.00000500 | -3.57% | 0.00014 | 0.00014 | 0.000135 | 4,683.00 |
| Apr 14 2024 | 0.00014 | -0.00000400 | -2.78% | 0.000125 | 0.000143 | 0.000125 | 3,403.00 |
| Apr 13 2024 | 0.000144 | 0.00000100 | 0.70% | 0.000142 | 0.00015 | 0.00014 | 1,034.00 |
| Apr 12 2024 | 0.000143 | -0.000012 | -7.74% | 0.000152 | 0.000166 | 0.000142 | 1,529.00 |
| Apr 11 2024 | 0.000155 | -0.00000600 | -3.73% | 0.000156 | 0.000162 | 0.000154 | 7,599.00 |
| Apr 10 2024 | 0.000161 | 0.000012 | 8.05% | 0.000152 | 0.000162 | 0.000152 | 1,060.00 |
| Apr 09 2024 | 0.000149 | -0.00001 | -6.29% | 0.000159 | 0.00016 | 0.000146 | 1,244.00 |
| Apr 08 2024 | 0.000159 | -0.000015 | -8.62% | 0.000172 | 0.000175 | 0.000154 | 848.00 |
| Apr 07 2024 | 0.000174 | -0.00000200 | -1.14% | 0.000178 | 0.000178 | 0.000171 | 3,389.00 |
| Apr 06 2024 | 0.000176 | -0.000011 | -5.88% | 0.00018 | 0.000184 | 0.000176 | 434.00 |
| Apr 05 2024 | 0.000187 | 0.00000500 | 2.75% | 0.000182 | 0.000187 | 0.000181 | 504.00 |
| Apr 04 2024 | 0.000182 | -0.00000200 | -1.09% | 0.000185 | 0.000189 | 0.000181 | 790.00 |
| Apr 03 2024 | 0.000184 | -0.00000100 | -0.54% | 0.000189 | 0.000191 | 0.00018 | 3,859.00 |
| Apr 02 2024 | 0.000185 | 0.00000800 | 4.52% | 0.00018 | 0.000194 | 0.000177 | 1,563.00 |
| Apr 01 2024 | 0.000177 | 0.00000100 | 0.57% | 0.000178 | 0.000178 | 0.000175 | 466.00 |
| Mar 31 2024 | 0.000176 | -0.00000800 | -4.35% | 0.000179 | 0.00018 | 0.000176 | 349.00 |
| Mar 30 2024 | 0.000184 | 0.00000100 | 0.55% | 0.000181 | 0.000197 | 0.000181 | 5,777.00 |
| Mar 29 2024 | 0.000183 | 0.00001 | 5.78% | 0.000177 | 0.000183 | 0.000173 | 5,768.00 |
| Mar 28 2024 | 0.000173 | -0.00000600 | -3.35% | 0.000178 | 0.00019 | 0.00017 | 11,044.00 |
| Mar 27 2024 | 0.000179 | 0.000013 | 7.83% | 0.000165 | 0.000183 | 0.000164 | 14,686.00 |
| Mar 26 2024 | 0.000166 | -0.000026 | -13.54% | 0.00019 | 0.000196 | 0.000163 | 14,644.00 |
| Mar 25 2024 | 0.000192 | -0.00000500 | -2.54% | 0.000196 | 0.000198 | 0.000184 | 13,209.00 |
| Mar 24 2024 | 0.000197 | 0.00000300 | 1.55% | 0.000196 | 0.000227 | 0.000192 | 15,128.00 |
| Mar 23 2024 | 0.000194 | 0.000012 | 6.59% | 0.000181 | 0.000194 | 0.000176 | 18,139.00 |
| Mar 22 2024 | 0.000182 | 0.00000400 | 2.25% | 0.000178 | 0.000188 | 0.000174 | 13,737.00 |
| Mar 21 2024 | 0.000178 | -0.00000700 | -3.78% | 0.000185 | 0.000187 | 0.000173 | 18,903.00 |
| Mar 20 2024 | 0.000185 | -0.000016 | -7.96% | 0.000204 | 0.000204 | 0.000179 | 14,380.00 |
| Mar 19 2024 | 0.000201 | 0.000015 | 8.06% | 0.000189 | 0.000202 | 0.000176 | 13,279.00 |
| Mar 18 2024 | 0.000186 | 0.00000300 | 1.64% | 0.000182 | 0.000197 | 0.000181 | 13,834.00 |
| Mar 17 2024 | 0.000183 | -0.00000600 | -3.17% | 0.000189 | 0.000195 | 0.000179 | 13,430.00 |
| Mar 16 2024 | 0.000189 | 0.00 | 0.00% | 0.00019 | 0.0002 | 0.000182 | 12,216.00 |
| Mar 15 2024 | 0.000189 | -0.000012 | -5.97% | 0.000201 | 0.000205 | 0.000177 | 13,794.00 |
| Mar 14 2024 | 0.000201 | -0.00000600 | -2.90% | 0.000206 | 0.00021 | 0.000195 | 17,756.00 |
| Mar 13 2024 | 0.000207 | 0.00002 | 10.70% | 0.000186 | 0.000208 | 0.000184 | 17,612.00 |
| Mar 12 2024 | 0.000187 | -0.000019 | -9.22% | 0.000206 | 0.000207 | 0.000177 | 15,930.00 |
| Mar 11 2024 | 0.000206 | 0.00 | 0.00% | 0.000206 | 0.000214 | 0.000192 | 16,772.00 |
| Mar 10 2024 | 0.000206 | 0.000024 | 13.19% | 0.000185 | 0.000221 | 0.000178 | 14,432.00 |
| Mar 09 2024 | 0.000182 | 0.000014 | 8.33% | 0.000168 | 0.000188 | 0.000165 | 21,287.00 |
| Mar 08 2024 | 0.000168 | -0.00001 | -5.62% | 0.00018 | 0.00018 | 0.00016 | 19,451.00 |
| Mar 07 2024 | 0.000178 | -0.000023 | -11.44% | 0.0002 | 0.000203 | 0.00016 | 18,087.00 |
| Mar 06 2024 | 0.000201 | 0.00000500 | 2.55% | 0.000196 | 0.000202 | 0.000183 | 16,280.00 |
| Mar 05 2024 | 0.000196 | -0.000024 | -10.91% | 0.00022 | 0.000226 | 0.000193 | 16,401.00 |
| Mar 04 2024 | 0.00022 | -0.00000800 | -3.51% | 0.000229 | 0.000248 | 0.00022 | 16,020.00 |
| Mar 03 2024 | 0.000228 | 0.000012 | 5.56% | 0.000216 | 0.00023 | 0.0002 | 14,882.00 |
| Mar 02 2024 | 0.000216 | -0.00001 | -4.42% | 0.000227 | 0.00023 | 0.000199 | 16,740.00 |
| Mar 01 2024 | 0.000226 | 0.000021 | 10.24% | 0.000204 | 0.00023 | 0.000191 | 17,467.00 |
| Feb 29 2024 | 0.000205 | -0.00000400 | -1.91% | 0.000208 | 0.000238 | 0.000202 | 16,092.00 |
| Feb 28 2024 | 0.000209 | 0.00000500 | 2.45% | 0.000203 | 0.000217 | 0.000191 | 20,599.00 |
| Feb 27 2024 | 0.000204 | 0.00000900 | 4.62% | 0.000194 | 0.00021 | 0.000187 | 23,952.00 |
| Feb 26 2024 | 0.000195 | 0.00000100 | 0.52% | 0.000195 | 0.000201 | 0.00019 | 23,601.00 |
| Feb 25 2024 | 0.000194 | -0.00000900 | -4.43% | 0.000204 | 0.000204 | 0.000189 | 22,801.00 |
| Feb 24 2024 | 0.000203 | -0.00000600 | -2.87% | 0.000209 | 0.00021 | 0.000202 | 25,786.00 |
| Feb 23 2024 | 0.000209 | 0.00000100 | 0.48% | 0.000209 | 0.000213 | 0.000202 | 20,692.00 |
