Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CKBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000452 | -0.00000010 | -2.16% | 0.00000460 | 0.00000527 | 0.00000429 | 816,843.00 |
| Jun 06 2024 | 0.00000462 | -0.00000005 | -1.07% | 0.00000470 | 0.00000471 | 0.00000453 | 1,177,949.00 |
| Jun 05 2024 | 0.00000467 | -0.00000038 | -7.52% | 0.00000565 | 0.00000583 | 0.00000459 | 866,375.00 |
| Jun 04 2024 | 0.00000505 | 0.00000096 | 23.47% | 0.00000407 | 0.00000508 | 0.00000400 | 558,178.00 |
| Jun 03 2024 | 0.00000409 | 0.00000005 | 1.24% | 0.00000404 | 0.00000416 | 0.00000399 | 700,412.00 |
| Jun 02 2024 | 0.00000404 | -0.00000003 | -0.74% | 0.00000407 | 0.00000417 | 0.00000401 | 535,119.00 |
| Jun 01 2024 | 0.00000407 | -0.00000020 | -4.68% | 0.00000425 | 0.00000426 | 0.00000397 | 879,972.00 |
| May 31 2024 | 0.00000427 | -0.00000002 | -0.47% | 0.00000429 | 0.00000445 | 0.00000422 | 569,486.00 |
| May 30 2024 | 0.00000429 | 0.00000006 | 1.42% | 0.00000423 | 0.00000441 | 0.00000414 | 618,941.00 |
| May 29 2024 | 0.00000423 | -0.00000013 | -2.98% | 0.00000437 | 0.00000445 | 0.00000422 | 666,732.00 |
| May 28 2024 | 0.00000436 | -0.00000012 | -2.68% | 0.00000449 | 0.00000459 | 0.00000434 | 740,949.00 |
| May 27 2024 | 0.00000448 | 0.00000031 | 7.43% | 0.00000417 | 0.00000456 | 0.00000405 | 895,537.00 |
| May 26 2024 | 0.00000417 | -0.00000018 | -4.14% | 0.00000438 | 0.00000450 | 0.00000413 | 684,882.00 |
| May 25 2024 | 0.00000435 | 0.00000024 | 5.84% | 0.00000413 | 0.00000454 | 0.00000407 | 1,319,059.00 |
| May 24 2024 | 0.00000411 | -0.00000002 | -0.48% | 0.00000411 | 0.00000417 | 0.00000402 | 952,287.00 |
| May 23 2024 | 0.00000413 | -0.00000009 | -2.13% | 0.00000422 | 0.00000424 | 0.00000393 | 1,074,054.00 |
| May 22 2024 | 0.00000422 | -0.00000029 | -6.43% | 0.00000452 | 0.00000453 | 0.00000417 | 620,765.00 |
| May 21 2024 | 0.00000451 | -0.00000012 | -2.59% | 0.00000462 | 0.00000474 | 0.00000444 | 920,577.00 |
| May 20 2024 | 0.00000463 | -0.00000034 | -6.84% | 0.00000496 | 0.00000558 | 0.00000459 | 711,501.00 |
| May 19 2024 | 0.00000497 | -0.00000021 | -4.05% | 0.00000518 | 0.00000526 | 0.00000496 | 835,669.00 |
| May 18 2024 | 0.00000518 | -0.00000005 | -0.96% | 0.00000518 | 0.00000542 | 0.00000506 | 915,490.00 |
| May 17 2024 | 0.00000523 | 0.00000024 | 4.81% | 0.00000498 | 0.00000539 | 0.00000493 | 915,484.00 |
| May 16 2024 | 0.00000499 | -0.00000028 | -5.31% | 0.00000525 | 0.00000527 | 0.00000484 | 1,357,515.00 |
| May 15 2024 | 0.00000527 | 0.00000016 | 3.13% | 0.00000509 | 0.00000564 | 0.00000504 | 1,044,303.00 |
| May 14 2024 | 0.00000511 | -0.00000009 | -1.73% | 0.00000519 | 0.00000526 | 0.00000508 | 673,418.00 |
| May 13 2024 | 0.00000520 | -0.00000012 | -2.26% | 0.00000565 | 0.00000583 | 0.00000510 | 603,608.00 |
| May 12 2024 | 0.00000532 | -0.00000023 | -4.14% | 0.00000555 | 0.00000557 | 0.00000527 | 698,725.00 |
| May 11 2024 | 0.00000555 | -0.00000009 | -1.60% | 0.00000561 | 0.00000572 | 0.00000554 | 852,985.00 |
| May 10 2024 | 0.00000564 | -0.00000018 | -3.09% | 0.00000582 | 0.00000593 | 0.00000555 | 753,210.00 |
| May 09 2024 | 0.00000582 | -0.00000003 | -0.51% | 0.00000585 | 0.00000594 | 0.00000564 | 964,526.00 |
| May 08 2024 | 0.00000585 | 0.00000005 | 0.86% | 0.00000580 | 0.00000596 | 0.00000573 | 855,366.00 |
| May 07 2024 | 0.00000580 | -0.00000013 | -2.19% | 0.00000592 | 0.00000599 | 0.00000580 | 591,756.00 |
| May 06 2024 | 0.00000593 | -0.00000008 | -1.33% | 0.00000603 | 0.00000624 | 0.00000589 | 721,151.00 |
| May 05 2024 | 0.00000601 | -0.00000027 | -4.30% | 0.00000626 | 0.00000632 | 0.00000595 | 665,994.00 |
| May 04 2024 | 0.00000628 | 0.00000037 | 6.26% | 0.00000584 | 0.00000652 | 0.00000583 | 776,840.00 |
| May 03 2024 | 0.00000591 | 0.00000067 | 12.79% | 0.00000521 | 0.00000593 | 0.00000515 | 718,818.00 |
| May 02 2024 | 0.00000524 | -0.00000022 | -4.03% | 0.00000546 | 0.00000549 | 0.00000514 | 777,921.00 |
| May 01 2024 | 0.00000546 | 0.00000001 | 0.18% | 0.00000544 | 0.00000560 | 0.00000481 | 3,010,979.00 |
| Apr 30 2024 | 0.00000545 | -0.00000038 | -6.52% | 0.00000580 | 0.00000601 | 0.00000531 | 950,649.00 |
| Apr 29 2024 | 0.00000583 | 0.00000032 | 5.81% | 0.00000565 | 0.00000585 | 0.00000536 | 980,854.00 |
| Apr 28 2024 | 0.00000551 | 0.00000013 | 2.42% | 0.00000537 | 0.00000573 | 0.00000531 | 755,035.00 |
| Apr 27 2024 | 0.00000538 | -0.00000015 | -2.71% | 0.00000552 | 0.00000554 | 0.00000531 | 600,401.00 |
| Apr 26 2024 | 0.00000553 | -0.00000013 | -2.30% | 0.00000566 | 0.00000619 | 0.00000546 | 716,437.00 |
| Apr 25 2024 | 0.00000566 | -0.00000033 | -5.51% | 0.00000599 | 0.00000599 | 0.00000550 | 836,544.00 |
| Apr 24 2024 | 0.00000599 | 0.00000014 | 2.39% | 0.00000588 | 0.00000666 | 0.00000573 | 807,333.00 |
| Apr 23 2024 | 0.00000585 | -0.00000047 | -7.44% | 0.00000627 | 0.00000648 | 0.00000583 | 869,876.00 |
| Apr 22 2024 | 0.00000632 | 0.00000004 | 0.64% | 0.00000565 | 0.00000649 | 0.00000565 | 379,882.00 |
| Apr 21 2024 | 0.00000628 | -0.00000075 | -10.67% | 0.00000703 | 0.00000725 | 0.00000624 | 559,704.00 |
| Apr 20 2024 | 0.00000703 | 0.00000061 | 9.50% | 0.00000642 | 0.00000710 | 0.00000628 | 750,893.00 |
| Apr 19 2024 | 0.00000642 | -0.00000014 | -2.13% | 0.00000656 | 0.00000660 | 0.00000627 | 799,125.00 |
| Apr 18 2024 | 0.00000656 | -0.00000051 | -7.21% | 0.00000707 | 0.00000714 | 0.00000619 | 1,394,277.00 |
| Apr 17 2024 | 0.00000707 | -0.00000017 | -2.35% | 0.00000724 | 0.00000727 | 0.00000687 | 641,091.00 |
| Apr 16 2024 | 0.00000724 | -0.00000035 | -4.61% | 0.00000757 | 0.00000757 | 0.00000685 | 671,422.00 |
| Apr 15 2024 | 0.00000759 | -0.00000072 | -8.66% | 0.00000824 | 0.00000871 | 0.00000753 | 584,386.00 |
| Apr 14 2024 | 0.00000831 | 0.00000056 | 7.23% | 0.00000775 | 0.00000854 | 0.00000749 | 1,285,962.00 |
| Apr 13 2024 | 0.00000775 | -0.00000025 | -3.13% | 0.00000821 | 0.00000866 | 0.00000705 | 1,178,223.00 |
| Apr 12 2024 | 0.00000800 | -0.00000010 | -1.23% | 0.00000817 | 0.00000981 | 0.00000788 | 1,009,727.00 |
| Apr 11 2024 | 0.00000810 | -0.00000100 | -10.99% | 0.00000910 | 0.00000934 | 0.00000795 | 559,941.00 |
| Apr 10 2024 | 0.00000910 | 0.00000008 | 0.89% | 0.00000902 | 0.000011 | 0.00000902 | 891,620.00 |
| Apr 09 2024 | 0.00000902 | 0.00000037 | 4.28% | 0.00000865 | 0.00000918 | 0.00000830 | 948,218.00 |
| Apr 08 2024 | 0.00000865 | 0.00000076 | 9.63% | 0.00000790 | 0.00000922 | 0.00000751 | 833,019.00 |
| Apr 07 2024 | 0.00000789 | 0.00000054 | 7.35% | 0.00000735 | 0.00000950 | 0.00000728 | 909,492.00 |
| Apr 06 2024 | 0.00000735 | 0.00000200 | 35.40% | 0.00000565 | 0.00000777 | 0.00000563 | 1,296,033.00 |
| Apr 05 2024 | 0.00000565 | -0.00000014 | -2.42% | 0.00000579 | 0.00000590 | 0.00000527 | 487,445.00 |
| Apr 04 2024 | 0.00000579 | 0.00000070 | 13.75% | 0.00000509 | 0.00000587 | 0.00000506 | 793,964.00 |
| Apr 03 2024 | 0.00000509 | 0.00000003 | 0.59% | 0.00000506 | 0.00000540 | 0.00000492 | 660,577.00 |
| Apr 02 2024 | 0.00000506 | -0.00000031 | -5.77% | 0.00000537 | 0.00000541 | 0.00000506 | 891,583.00 |
| Apr 01 2024 | 0.00000537 | -0.00000016 | -2.89% | 0.00000556 | 0.00000572 | 0.00000526 | 1,245,869.00 |
| Mar 31 2024 | 0.00000553 | 0.00000013 | 2.41% | 0.00000540 | 0.00000592 | 0.00000532 | 662,584.00 |
| Mar 30 2024 | 0.00000540 | -0.00000009 | -1.64% | 0.00000549 | 0.00000555 | 0.00000535 | 533,124.00 |
| Mar 29 2024 | 0.00000549 | -0.00000010 | -1.79% | 0.00000559 | 0.00000559 | 0.00000529 | 687,710.00 |
| Mar 28 2024 | 0.00000559 | -0.00000006 | -1.06% | 0.00000565 | 0.00000572 | 0.00000549 | 884,156.00 |
| Mar 27 2024 | 0.00000565 | -0.00000009 | -1.57% | 0.00000575 | 0.00000581 | 0.00000561 | 802,996.00 |
| Mar 26 2024 | 0.00000574 | -0.00000039 | -6.36% | 0.00000610 | 0.00000615 | 0.00000572 | 844,463.00 |
| Mar 25 2024 | 0.00000613 | -0.00000036 | -5.55% | 0.00000655 | 0.00000696 | 0.00000611 | 1,564,943.00 |
| Mar 24 2024 | 0.00000649 | 0.00000045 | 7.45% | 0.00000605 | 0.00000659 | 0.00000596 | 710,186.00 |
| Mar 23 2024 | 0.00000604 | -0.00000005 | -0.82% | 0.00000607 | 0.00000629 | 0.00000591 | 755,080.00 |
| Mar 22 2024 | 0.00000609 | 0.00000025 | 4.28% | 0.00000584 | 0.00000650 | 0.00000581 | 889,911.00 |
| Mar 21 2024 | 0.00000584 | 0.00000008 | 1.39% | 0.00000580 | 0.00000591 | 0.00000558 | 794,152.00 |
| Mar 20 2024 | 0.00000576 | 0.00000030 | 5.49% | 0.00000562 | 0.00000594 | 0.00000530 | 1,083,714.00 |
| Mar 19 2024 | 0.00000546 | 0.00000055 | 11.20% | 0.00000489 | 0.00000583 | 0.00000473 | 1,029,491.00 |
| Mar 18 2024 | 0.00000491 | -0.00000012 | -2.39% | 0.00000504 | 0.00000538 | 0.00000482 | 3,208,425.00 |
| Mar 17 2024 | 0.00000503 | 0.00000018 | 3.71% | 0.00000486 | 0.00000531 | 0.00000480 | 1,241,959.00 |
| Mar 16 2024 | 0.00000485 | -0.00000044 | -8.32% | 0.00000529 | 0.00000538 | 0.00000472 | 1,014,991.00 |
| Mar 15 2024 | 0.00000529 | 0.00000008 | 1.54% | 0.00000519 | 0.00000533 | 0.00000496 | 3,643,301.00 |
| Mar 14 2024 | 0.00000521 | -0.00000027 | -4.93% | 0.00000547 | 0.00000554 | 0.00000509 | 949,698.00 |
| Mar 13 2024 | 0.00000548 | -0.00000045 | -7.59% | 0.00000593 | 0.00000602 | 0.00000537 | 815,493.00 |
| Mar 12 2024 | 0.00000593 | 0.00000004 | 0.68% | 0.00000589 | 0.00000626 | 0.00000572 | 973,657.00 |
| Mar 11 2024 | 0.00000589 | 0.00000009 | 1.55% | 0.00000594 | 0.00000605 | 0.00000573 | 3,454,645.00 |
| Mar 10 2024 | 0.00000580 | 0.00000009 | 1.58% | 0.00000571 | 0.00000614 | 0.00000562 | 1,260,551.00 |
| Mar 09 2024 | 0.00000571 | 0.00000032 | 5.94% | 0.00000539 | 0.00000605 | 0.00000528 | 994,238.00 |
