CEEKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.008836 | 0.000091 | 1.04% | 0.008753 | 0.008884 | 0.008721 | 0.00 |
May 11 2024 | 0.008745 | -0.000021 | -0.24% | 0.008741 | 0.008828 | 0.008699 | 0.00 |
May 10 2024 | 0.008766 | -0.000298 | -3.29% | 0.009045 | 0.009102 | 0.008662 | 0.00 |
May 09 2024 | 0.009063 | 0.000258 | 2.94% | 0.008825 | 0.0091 | 0.00876 | 0.00 |
May 08 2024 | 0.008805 | -0.000196 | -2.18% | 0.008981 | 0.009072 | 0.00877 | 0.00 |
May 07 2024 | 0.009001 | -0.000053 | -0.59% | 0.009065 | 0.009243 | 0.008972 | 0.00 |
May 06 2024 | 0.009054 | -0.000139 | -1.51% | 0.009437 | 0.009549 | 0.009008 | 0.00 |
May 05 2024 | 0.009193 | 0.000033 | 0.36% | 0.009182 | 0.009263 | 0.009039 | 0.00 |
May 04 2024 | 0.00916 | 0.000122 | 1.35% | 0.009023 | 0.009234 | 0.008988 | 0.00 |
May 03 2024 | 0.009038 | 0.000546 | 6.42% | 0.008488 | 0.009094 | 0.008446 | 0.00 |
May 02 2024 | 0.008492 | 0.000103 | 1.23% | 0.008385 | 0.008571 | 0.008195 | 0.00 |
May 01 2024 | 0.008389 | -0.000345 | -3.95% | 0.008738 | 0.008756 | 0.008157 | 0.00 |
Apr 30 2024 | 0.008735 | -0.000413 | -4.51% | 0.009151 | 0.009273 | 0.00854 | 0.00 |
Apr 29 2024 | 0.009148 | 0.000086 | 0.95% | 0.009437 | 0.009549 | 0.0089 | 0.00 |
Apr 28 2024 | 0.009062 | -0.00000800 | -0.09% | 0.009054 | 0.009194 | 0.009029 | 0.00 |
Apr 27 2024 | 0.00907 | -0.000119 | -1.29% | 0.009189 | 0.009206 | 0.00901 | 0.00 |
Apr 26 2024 | 0.009189 | -0.000089 | -0.96% | 0.00928 | 0.009324 | 0.009133 | 0.00 |
Apr 25 2024 | 0.009278 | -0.00000700 | -0.08% | 0.009289 | 0.009385 | 0.00907 | 0.00 |
Apr 24 2024 | 0.009285 | -0.000313 | -3.26% | 0.009629 | 0.00969 | 0.009197 | 0.00 |
Apr 23 2024 | 0.009598 | -0.000153 | -1.57% | 0.009735 | 0.009788 | 0.009552 | 0.00 |
Apr 22 2024 | 0.009751 | 0.000299 | 3.16% | 0.009437 | 0.009875 | 0.009121 | 0.00 |
Apr 21 2024 | 0.009452 | -0.00000200 | -0.02% | 0.009454 | 0.009572 | 0.00937 | 0.00 |
Apr 20 2024 | 0.009454 | 0.000128 | 1.38% | 0.009302 | 0.009531 | 0.009214 | 0.00 |
Apr 19 2024 | 0.009326 | 0.000129 | 1.41% | 0.00917 | 0.009469 | 0.008703 | 0.00 |
Apr 18 2024 | 0.009196 | 0.000326 | 3.68% | 0.008884 | 0.009266 | 0.00878 | 0.00 |
Apr 17 2024 | 0.00887 | -0.000359 | -3.89% | 0.009232 | 0.009336 | 0.008659 | 0.00 |
Apr 16 2024 | 0.009229 | 0.000059 | 0.64% | 0.009168 | 0.009305 | 0.008949 | 0.00 |
Apr 15 2024 | 0.009171 | -0.000352 | -3.70% | 0.009437 | 0.009643 | 0.009057 | 0.00 |
Apr 14 2024 | 0.009522 | 0.000029 | 0.31% | 0.009437 | 0.009559 | 0.009121 | 0.00 |
Apr 13 2024 | 0.009493 | -0.00026 | -2.67% | 0.009753 | 0.00987 | 0.00903 | 0.00 |
Apr 12 2024 | 0.009753 | -0.000294 | -2.93% | 0.010067 | 0.010237 | 0.009565 | 0.00 |
Apr 11 2024 | 0.010047 | -0.000074 | -0.73% | 0.010114 | 0.010215 | 0.009994 | 0.00 |
Apr 10 2024 | 0.010121 | 0.000303 | 3.08% | 0.009818 | 0.010195 | 0.009666 | 0.00 |
Apr 09 2024 | 0.009818 | -0.000351 | -3.45% | 0.010159 | 0.010166 | 0.009709 | 0.00 |
Apr 08 2024 | 0.010169 | 0.000321 | 3.26% | 0.009375 | 0.010357 | 0.009375 | 0.00 |
Apr 07 2024 | 0.009847 | 0.000072 | 0.74% | 0.009764 | 0.009944 | 0.009762 | 0.00 |
Apr 06 2024 | 0.009776 | 0.000125 | 1.29% | 0.009624 | 0.009877 | 0.009591 | 0.00 |
Apr 05 2024 | 0.009651 | -0.00009 | -0.92% | 0.009741 | 0.009779 | 0.00945 | 0.00 |
Apr 04 2024 | 0.009741 | 0.00033 | 3.51% | 0.009401 | 0.009831 | 0.009266 | 0.00 |
Apr 03 2024 | 0.00941 | 0.000034 | 0.36% | 0.009375 | 0.009542 | 0.009261 | 0.00 |
Apr 02 2024 | 0.009376 | -0.000635 | -6.34% | 0.009987 | 0.009988 | 0.009263 | 0.00 |
Apr 01 2024 | 0.010011 | -0.000069 | -0.68% | 0.009884 | 0.01008 | 0.009791 | 0.00 |
Mar 31 2024 | 0.01008 | 0.000173 | 1.75% | 0.009915 | 0.010082 | 0.009915 | 0.00 |
Mar 30 2024 | 0.009906 | -0.000053 | -0.53% | 0.009957 | 0.010009 | 0.009891 | 0.00 |
Mar 29 2024 | 0.009959 | -0.000135 | -1.34% | 0.010081 | 0.010094 | 0.009856 | 0.00 |
Mar 28 2024 | 0.010094 | 0.000222 | 2.25% | 0.009913 | 0.010182 | 0.00982 | 0.00 |
Mar 27 2024 | 0.009872 | -0.000049 | -0.49% | 0.0099 | 0.010133 | 0.009733 | 0.00 |
Mar 26 2024 | 0.00992 | 0.000036 | 0.36% | 0.009884 | 0.01008 | 0.009844 | 0.00 |
Mar 25 2024 | 0.009884 | 0.000273 | 2.84% | 0.009564 | 0.010068 | 0.00883 | 0.00 |
Mar 24 2024 | 0.009611 | 0.000418 | 4.54% | 0.009189 | 0.009645 | 0.009136 | 0.00 |
Mar 23 2024 | 0.009193 | 0.000117 | 1.29% | 0.009106 | 0.009421 | 0.009009 | 0.00 |
Mar 22 2024 | 0.009076 | -0.000223 | -2.40% | 0.009317 | 0.009483 | 0.008919 | 0.00 |
Mar 21 2024 | 0.0093 | -0.000254 | -2.66% | 0.009544 | 0.009598 | 0.009256 | 0.00 |
Mar 20 2024 | 0.009554 | 0.000789 | 9.00% | 0.008786 | 0.009575 | 0.008605 | 0.00 |
Mar 19 2024 | 0.008765 | -0.000802 | -8.38% | 0.009564 | 0.009609 | 0.008748 | 0.00 |
Mar 18 2024 | 0.009567 | -0.00006 | -0.62% | 0.006319 | 0.009702 | 0.006319 | 0.00 |
Mar 17 2024 | 0.009628 | 0.000409 | 4.44% | 0.009307 | 0.009711 | 0.009157 | 0.00 |
Mar 16 2024 | 0.009218 | -0.00063 | -6.40% | 0.009808 | 0.009884 | 0.009173 | 0.00 |
Mar 15 2024 | 0.009849 | -0.000267 | -2.64% | 0.006319 | 0.009945 | 0.006319 | 0.00 |
Mar 14 2024 | 0.010116 | -0.000137 | -1.34% | 0.010256 | 0.01035 | 0.009733 | 0.00 |
Mar 13 2024 | 0.010253 | 0.000251 | 2.51% | 0.010002 | 0.010305 | 0.00998 | 0.00 |
Mar 12 2024 | 0.010002 | 0.00000300 | 0.03% | 0.010027 | 0.010273 | 0.009734 | 0.00 |
Mar 11 2024 | 0.009999 | 0.000408 | 4.25% | 0.006319 | 0.010217 | 0.006319 | 0.00 |
Mar 10 2024 | 0.009591 | 0.00000900 | 0.09% | 0.009582 | 0.009749 | 0.009541 | 0.00 |
Mar 09 2024 | 0.009582 | 0.000017 | 0.18% | 0.009553 | 0.009614 | 0.009525 | 0.00 |
Mar 08 2024 | 0.009565 | 0.000147 | 1.56% | 0.009406 | 0.00972 | 0.009298 | 0.00 |
Mar 07 2024 | 0.009419 | 0.000093 | 1.00% | 0.009349 | 0.009568 | 0.009281 | 0.00 |
Mar 06 2024 | 0.009326 | 0.000207 | 2.27% | 0.009029 | 0.009554 | 0.008912 | 0.00 |
Mar 05 2024 | 0.009119 | -0.000488 | -5.08% | 0.009689 | 0.009737 | 0.007947 | 0.00 |
Mar 04 2024 | 0.009607 | 0.000658 | 7.35% | 0.006319 | 0.009702 | 0.006319 | 0.00 |
Mar 03 2024 | 0.008949 | 0.000132 | 1.49% | 0.008804 | 0.008979 | 0.00875 | 0.00 |
Mar 02 2024 | 0.008818 | -0.000068 | -0.77% | 0.008877 | 0.008877 | 0.008756 | 0.00 |
Mar 01 2024 | 0.008886 | 0.000128 | 1.46% | 0.008721 | 0.008978 | 0.008663 | 0.00 |
Feb 29 2024 | 0.008758 | 0.000046 | 0.53% | 0.008673 | 0.008969 | 0.008375 | 0.00 |
Feb 28 2024 | 0.008712 | 0.000655 | 8.13% | 0.00807 | 0.009072 | 0.008031 | 0.00 |
Feb 27 2024 | 0.008056 | 0.000358 | 4.65% | 0.007714 | 0.008123 | 0.007573 | 0.00 |
Feb 26 2024 | 0.007698 | 0.000346 | 4.71% | 0.006319 | 0.007763 | 0.006319 | 0.00 |
Feb 25 2024 | 0.007352 | 0.000016 | 0.22% | 0.00733 | 0.007381 | 0.00729 | 0.00 |
Feb 24 2024 | 0.007336 | 0.00011 | 1.52% | 0.007204 | 0.007345 | 0.007189 | 0.00 |
Feb 23 2024 | 0.007226 | -0.000065 | -0.89% | 0.007309 | 0.007323 | 0.007179 | 0.00 |
Feb 22 2024 | 0.007291 | -0.000101 | -1.37% | 0.007379 | 0.007401 | 0.007261 | 0.00 |
Feb 21 2024 | 0.007392 | -0.000052 | -0.70% | 0.007458 | 0.007465 | 0.00723 | 0.00 |
Feb 20 2024 | 0.007444 | 0.000043 | 0.58% | 0.007406 | 0.00752 | 0.007271 | 0.00 |
Feb 19 2024 | 0.007402 | -0.000038 | -0.51% | 0.006319 | 0.007483 | 0.006319 | 0.00 |
Feb 18 2024 | 0.00744 | 0.000045 | 0.61% | 0.007383 | 0.007475 | 0.007331 | 0.00 |
Feb 17 2024 | 0.007394 | -0.000044 | -0.59% | 0.007431 | 0.007439 | 0.007238 | 0.00 |
Feb 16 2024 | 0.007438 | 0.000045 | 0.61% | 0.007414 | 0.007491 | 0.007375 | 0.00 |
Feb 15 2024 | 0.007393 | 0.00000051 | 0.01% | 0.007396 | 0.007537 | 0.007328 | 0.00 |
Feb 14 2024 | 0.007392 | 0.000294 | 4.15% | 0.007097 | 0.007459 | 0.007038 | 0.00 |
Feb 13 2024 | 0.007098 | 0.00000600 | 0.08% | 0.007094 | 0.007147 | 0.006923 | 0.00 |