CETH Historical USD Price
Daily close · Jun 17, 2020 → Jun 20, 2021Daily price history
May 22, 2021 → Jun 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-20 | $43.38 | $45.46 | $40.65 | $44.95 | $18.35M |
| 2021-06-19 | $44.68 | $45.42 | $43.45 | $43.57 | $138.86M |
| 2021-06-18 | $47.57 | $47.70 | $43.04 | $44.66 | $36.94M |
| 2021-06-17 | $47.43 | $49.08 | $46.40 | $47.61 | $179.80M |
| 2021-06-16 | $50.83 | $50.97 | $47.23 | $47.37 | $68.43M |
| 2021-06-15 | $51.79 | $52.71 | $50.37 | $50.99 | $21.21M |
| 2021-06-14 | $50.26 | $52.10 | $49.45 | $51.65 | $16.42M |
| 2021-06-13 | $47.52 | $50.80 | $46.42 | $50.17 | $1.84M |
| 2021-06-12 | $47.19 | $48.91 | $45.38 | $47.52 | $94.51M |
| 2021-06-11 | $49.39 | $49.90 | $46.69 | $47.12 | $57.39M |
| 2021-06-10 | $52.21 | $52.30 | $48.84 | $49.57 | $307.78M |
| 2021-06-09 | $50.38 | $52.42 | $48.35 | $52.24 | $48.65M |
| 2021-06-08 | $52.05 | $52.39 | $46.56 | $50.34 | $5.11M |
| 2021-06-07 | $54.42 | $56.89 | $51.85 | $51.89 | $7.92M |
| 2021-06-06 | $52.70 | $54.94 | $52.45 | $54.29 | $1.09M |
| 2021-06-05 | $53.85 | $56.32 | $51.34 | $52.56 | $22.47M |
| 2021-06-04 | $57.23 | $57.23 | $51.42 | $53.87 | $31.76M |
| 2021-06-03 | $54.17 | $57.80 | $53.49 | $57.19 | $3.18M |
| 2021-06-02 | $52.87 | $56.02 | $51.34 | $54.33 | $196.96M |
| 2021-06-01 | $54.20 | $54.77 | $50.81 | $52.67 | $159.16M |
| 2021-05-31 | $47.66 | $54.32 | $45.77 | $54.24 | $711,799.44 |
| 2021-05-30 | $45.61 | $49.29 | $43.89 | $47.88 | $21.85M |
| 2021-05-29 | $48.37 | $51.33 | $44.32 | $45.66 | $94.64M |
| 2021-05-28 | $54.76 | $55.23 | $46.89 | $48.49 | $16.60M |
| 2021-05-27 | $57.73 | $57.73 | $53.11 | $54.93 | $33.59M |
| 2021-05-26 | $54.27 | $58.10 | $53.22 | $57.57 | $55.98M |
| 2021-05-25 | $52.85 | $54.89 | $48.11 | $53.95 | $0.00 |
| 2021-05-24 | $42.53 | $53.30 | $41.92 | $52.77 | $43.93M |
| 2021-05-23 | $45.74 | $47.61 | $35.12 | $42.33 | $165.35M |
| 2021-05-22 | $48.94 | $49.66 | $43.65 | $45.99 | $58.72M |