Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000203 | -0.00000300 | -1.46% | 0.000206 | 0.000209 | 0.000199 | 12,939.00 |
| May 30 2024 | 0.000206 | -0.00000600 | -2.83% | 0.000212 | 0.000212 | 0.000203 | 11,595.00 |
| May 29 2024 | 0.000212 | 0.00000200 | 0.95% | 0.000211 | 0.000213 | 0.000208 | 13,352.00 |
| May 28 2024 | 0.00021 | -0.00000800 | -3.67% | 0.000218 | 0.000222 | 0.000207 | 12,328.00 |
| May 27 2024 | 0.000218 | 0.00000600 | 2.83% | 0.000212 | 0.000221 | 0.00021 | 11,891.00 |
| May 26 2024 | 0.000212 | 0.00000100 | 0.47% | 0.000211 | 0.000229 | 0.00021 | 12,461.00 |
| May 25 2024 | 0.000211 | 0.00 | 0.00% | 0.000212 | 0.000214 | 0.00021 | 12,908.00 |
| May 24 2024 | 0.000211 | 0.00000300 | 1.44% | 0.000206 | 0.000216 | 0.000204 | 13,253.00 |
| May 23 2024 | 0.000208 | -0.00000900 | -4.15% | 0.000216 | 0.000217 | 0.000201 | 13,355.00 |
| May 22 2024 | 0.000217 | 0.00000400 | 1.88% | 0.000212 | 0.000222 | 0.000212 | 12,804.00 |
| May 21 2024 | 0.000213 | -0.00000700 | -3.18% | 0.000221 | 0.000222 | 0.00021 | 13,095.00 |
| May 20 2024 | 0.00022 | -0.000032 | -12.70% | 0.000252 | 0.000252 | 0.000218 | 13,000.00 |
| May 19 2024 | 0.000252 | -0.00000300 | -1.18% | 0.000255 | 0.000255 | 0.000246 | 13,107.00 |
| May 18 2024 | 0.000255 | -0.00000100 | -0.39% | 0.000257 | 0.000258 | 0.000253 | 12,519.00 |
| May 17 2024 | 0.000256 | -0.00000900 | -3.40% | 0.000264 | 0.000264 | 0.000252 | 13,235.00 |
| May 16 2024 | 0.000265 | 0.00000600 | 2.32% | 0.000258 | 0.000266 | 0.000258 | 12,302.00 |
| May 15 2024 | 0.000259 | 0.00000200 | 0.78% | 0.000257 | 0.00026 | 0.000254 | 12,884.00 |
| May 14 2024 | 0.000257 | 0.00000200 | 0.78% | 0.000254 | 0.000259 | 0.000251 | 14,266.00 |
| May 13 2024 | 0.000255 | -0.00000500 | -1.92% | 0.00026 | 0.00026 | 0.000247 | 14,223.00 |
| May 12 2024 | 0.00026 | -0.00000500 | -1.89% | 0.000266 | 0.000266 | 0.00026 | 13,664.00 |
| May 11 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000268 | 0.000276 | 0.000263 | 12,780.00 |
| May 10 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000265 | 0.000275 | 0.000264 | 11,640.00 |
| May 09 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000267 | 0.000269 | 0.000263 | 12,193.00 |
| May 08 2024 | 0.000268 | 0.00000200 | 0.75% | 0.000266 | 0.000272 | 0.000263 | 12,824.00 |
| May 07 2024 | 0.000266 | 0.00000600 | 2.31% | 0.00026 | 0.000266 | 0.000259 | 12,516.00 |
| May 06 2024 | 0.00026 | 0.00000700 | 2.77% | 0.000253 | 0.000261 | 0.000247 | 12,708.00 |
| May 05 2024 | 0.000253 | 0.00 | 0.00% | 0.000253 | 0.000255 | 0.00025 | 13,238.00 |
| May 04 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000251 | 0.000254 | 0.000249 | 12,958.00 |
| May 03 2024 | 0.000251 | -0.00000500 | -1.95% | 0.000256 | 0.000257 | 0.000249 | 13,397.00 |
| May 02 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000255 | 0.000258 | 0.000248 | 14,073.00 |
| May 01 2024 | 0.000252 | -0.00000300 | -1.18% | 0.000255 | 0.000255 | 0.000246 | 13,963.00 |
| Apr 30 2024 | 0.000255 | 0.00000400 | 1.59% | 0.000251 | 0.00026 | 0.000249 | 13,149.00 |
| Apr 29 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000253 | 0.000257 | 0.000248 | 12,589.00 |
| Apr 28 2024 | 0.000252 | -0.00000400 | -1.56% | 0.000256 | 0.000257 | 0.000248 | 12,078.00 |
| Apr 27 2024 | 0.000256 | -0.00000900 | -3.40% | 0.000265 | 0.000265 | 0.000252 | 12,639.00 |
| Apr 26 2024 | 0.000265 | 0.00001 | 3.92% | 0.000255 | 0.000272 | 0.000253 | 12,746.00 |
| Apr 25 2024 | 0.000255 | -0.00000100 | -0.39% | 0.000257 | 0.000259 | 0.000248 | 13,050.00 |
| Apr 24 2024 | 0.000256 | -0.00000400 | -1.54% | 0.000259 | 0.000265 | 0.000255 | 12,214.00 |
| Apr 23 2024 | 0.00026 | -0.00000600 | -2.26% | 0.000266 | 0.000288 | 0.000258 | 12,192.00 |
| Apr 22 2024 | 0.000266 | 0.00000200 | 0.76% | 0.000264 | 0.000272 | 0.00026 | 12,916.00 |
| Apr 21 2024 | 0.000264 | 0.00 | 0.00% | 0.000264 | 0.000274 | 0.000262 | 11,867.00 |
| Apr 20 2024 | 0.000264 | 0.00001 | 3.94% | 0.000258 | 0.000268 | 0.000254 | 13,580.00 |
| Apr 19 2024 | 0.000254 | 0.00 | 0.00% | 0.000256 | 0.000263 | 0.000252 | 13,029.00 |
| Apr 18 2024 | 0.000254 | 0.00 | 0.00% | 0.000253 | 0.000256 | 0.000244 | 13,144.00 |
| Apr 17 2024 | 0.000254 | 0.00000400 | 1.60% | 0.000249 | 0.000257 | 0.000247 | 12,659.00 |
| Apr 16 2024 | 0.00025 | 0.00000300 | 1.21% | 0.000247 | 0.000252 | 0.000242 | 13,484.00 |
| Apr 15 2024 | 0.000247 | -0.00000600 | -2.37% | 0.000254 | 0.000262 | 0.000244 | 11,764.00 |
| Apr 14 2024 | 0.000253 | -0.00000200 | -0.78% | 0.000255 | 0.000267 | 0.000248 | 12,234.00 |
| Apr 13 2024 | 0.000255 | -0.000021 | -7.61% | 0.000278 | 0.000279 | 0.000244 | 9,613.00 |
| Apr 12 2024 | 0.000276 | -0.000017 | -5.80% | 0.000294 | 0.000296 | 0.000274 | 10,000.00 |
| Apr 11 2024 | 0.000293 | 0.000011 | 3.90% | 0.000282 | 0.000294 | 0.000275 | 9,812.00 |
| Apr 10 2024 | 0.000282 | 0.00 | 0.00% | 0.000281 | 0.000289 | 0.000276 | 10,285.00 |
| Apr 09 2024 | 0.000282 | 0.00000500 | 1.81% | 0.000277 | 0.000287 | 0.000273 | 9,638.00 |
| Apr 08 2024 | 0.000277 | -0.00000700 | -2.46% | 0.000284 | 0.000287 | 0.000274 | 9,922.00 |
| Apr 07 2024 | 0.000284 | -0.00001 | -3.40% | 0.000294 | 0.000298 | 0.000284 | 10,079.00 |
| Apr 06 2024 | 0.000294 | 0.00000100 | 0.34% | 0.000295 | 0.000295 | 0.000288 | 10,524.00 |
| Apr 05 2024 | 0.000293 | 0.00 | 0.00% | 0.000292 | 0.000296 | 0.000283 | 10,682.00 |
| Apr 04 2024 | 0.000293 | 0.00000500 | 1.74% | 0.000289 | 0.000294 | 0.000279 | 10,616.00 |
| Apr 03 2024 | 0.000288 | -0.00000200 | -0.69% | 0.000291 | 0.000293 | 0.000282 | 10,155.00 |
| Apr 02 2024 | 0.00029 | -0.00000400 | -1.36% | 0.000291 | 0.000295 | 0.000279 | 10,624.00 |
| Apr 01 2024 | 0.000294 | -0.00000500 | -1.67% | 0.000298 | 0.000303 | 0.000288 | 10,156.00 |
| Mar 31 2024 | 0.000299 | -0.00000400 | -1.32% | 0.000304 | 0.000305 | 0.000295 | 8,952.00 |
| Mar 30 2024 | 0.000303 | -0.00000700 | -2.26% | 0.00031 | 0.000312 | 0.000301 | 9,243.00 |
| Mar 29 2024 | 0.00031 | 0.00 | 0.00% | 0.000311 | 0.000313 | 0.000302 | 10,728.00 |
| Mar 28 2024 | 0.00031 | -0.00000600 | -1.90% | 0.000314 | 0.000314 | 0.000298 | 13,601.00 |
| Mar 27 2024 | 0.000316 | 0.00000700 | 2.27% | 0.000311 | 0.000317 | 0.0003 | 14,680.00 |
| Mar 26 2024 | 0.000309 | 0.000016 | 5.46% | 0.000296 | 0.000313 | 0.000294 | 14,378.00 |
| Mar 25 2024 | 0.000293 | 0.00000600 | 2.09% | 0.000289 | 0.0003 | 0.000287 | 14,420.00 |
| Mar 24 2024 | 0.000287 | -0.00000900 | -3.04% | 0.000298 | 0.000299 | 0.000284 | 15,984.00 |
| Mar 23 2024 | 0.000296 | 0.00000400 | 1.37% | 0.000289 | 0.0003 | 0.000287 | 14,731.00 |
| Mar 22 2024 | 0.000292 | 0.00000300 | 1.04% | 0.000288 | 0.000297 | 0.00028 | 15,424.00 |
| Mar 21 2024 | 0.000289 | 0.000016 | 5.86% | 0.000273 | 0.000302 | 0.000269 | 16,287.00 |
| Mar 20 2024 | 0.000273 | -0.000015 | -5.21% | 0.000292 | 0.000292 | 0.00027 | 15,990.00 |
| Mar 19 2024 | 0.000288 | -0.00000200 | -0.69% | 0.000291 | 0.0003 | 0.000274 | 16,708.00 |
| Mar 18 2024 | 0.00029 | 0.00000600 | 2.11% | 0.000284 | 0.000302 | 0.000284 | 16,514.00 |
| Mar 17 2024 | 0.000284 | -0.00000500 | -1.73% | 0.000291 | 0.000294 | 0.000277 | 16,707.00 |
| Mar 16 2024 | 0.000289 | -0.000012 | -3.99% | 0.000299 | 0.000306 | 0.000284 | 14,957.00 |
| Mar 15 2024 | 0.000301 | -0.000017 | -5.35% | 0.000318 | 0.000328 | 0.000296 | 14,906.00 |
| Mar 14 2024 | 0.000318 | -0.00001 | -3.05% | 0.000325 | 0.000333 | 0.000312 | 13,396.00 |
| Mar 13 2024 | 0.000328 | 0.00000500 | 1.55% | 0.000321 | 0.000331 | 0.000306 | 13,324.00 |
| Mar 12 2024 | 0.000323 | 0.000015 | 4.87% | 0.000309 | 0.000325 | 0.000301 | 13,830.00 |
| Mar 11 2024 | 0.000308 | 0.00000100 | 0.33% | 0.000306 | 0.000312 | 0.000293 | 13,946.00 |
| Mar 10 2024 | 0.000307 | -0.00000300 | -0.97% | 0.000311 | 0.000312 | 0.000286 | 14,081.00 |
| Mar 09 2024 | 0.00031 | 0.00000100 | 0.32% | 0.000308 | 0.000312 | 0.000295 | 14,342.00 |
| Mar 08 2024 | 0.000309 | -0.00000500 | -1.59% | 0.000312 | 0.000314 | 0.000292 | 13,855.00 |
| Mar 07 2024 | 0.000314 | -0.00000500 | -1.57% | 0.000322 | 0.000323 | 0.000307 | 14,047.00 |
| Mar 06 2024 | 0.000319 | 0.000014 | 4.59% | 0.000307 | 0.000321 | 0.000286 | 13,866.00 |
| Mar 05 2024 | 0.000305 | -0.00000300 | -0.97% | 0.000307 | 0.000329 | 0.000285 | 14,684.00 |
| Mar 04 2024 | 0.000308 | 0.00000400 | 1.32% | 0.000304 | 0.000317 | 0.000299 | 15,183.00 |
| Mar 03 2024 | 0.000304 | -0.00000700 | -2.25% | 0.000327 | 0.000339 | 0.000295 | 14,556.00 |
| Mar 02 2024 | 0.000311 | 0.000011 | 3.67% | 0.000303 | 0.000323 | 0.000298 | 15,103.00 |
