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 |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000518 | 0.00000020 | 4.02% | 0.00000497 | 0.00000539 | 0.00000493 | 929,113.00 |
| May 16 2024 | 0.00000498 | -0.00000026 | -4.96% | 0.00000525 | 0.00000527 | 0.00000484 | 1,371,164.00 |
| May 15 2024 | 0.00000524 | 0.00000015 | 2.95% | 0.00000509 | 0.00000564 | 0.00000504 | 1,060,795.00 |
| May 14 2024 | 0.00000509 | -0.00000010 | -1.93% | 0.00000519 | 0.00000526 | 0.00000508 | 686,186.00 |
| May 13 2024 | 0.00000519 | -0.00000013 | -2.44% | 0.00000533 | 0.00000535 | 0.00000510 | 764,320.00 |
| May 12 2024 | 0.00000532 | -0.00000022 | -3.97% | 0.00000554 | 0.00000557 | 0.00000527 | 698,725.00 |
| May 11 2024 | 0.00000554 | -0.00000010 | -1.77% | 0.00000562 | 0.00000572 | 0.00000553 | 865,270.00 |
| May 10 2024 | 0.00000564 | -0.00000018 | -3.09% | 0.00000581 | 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 | 0.00000006 | 1.04% | 0.00000580 | 0.00000596 | 0.00000573 | 855,366.00 |
| May 07 2024 | 0.00000579 | -0.00000014 | -2.36% | 0.00000593 | 0.00000599 | 0.00000579 | 603,180.00 |
| May 06 2024 | 0.00000593 | -0.00000008 | -1.33% | 0.00000603 | 0.00000624 | 0.00000589 | 950,829.00 |
| 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% | 0.00000585 | 0.00000652 | 0.00000583 | 776,840.00 |
| May 03 2024 | 0.00000591 | 0.00000067 | 12.79% | 0.00000520 | 0.00000593 | 0.00000515 | 718,818.00 |
| May 02 2024 | 0.00000524 | -0.00000022 | -4.03% | 0.00000545 | 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% | 0.00000554 | 0.00000585 | 0.00000536 | 960,080.00 |
| 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% | 0.00000567 | 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 | 0.00000011 | 1.87% | 0.00000586 | 0.00000666 | 0.00000573 | 807,333.00 |
| Apr 23 2024 | 0.00000588 | -0.00000039 | -6.22% | 0.00000626 | 0.00000648 | 0.00000583 | 881,110.00 |
| Apr 22 2024 | 0.00000627 | -0.00000002 | -0.32% | 0.00000629 | 0.00000649 | 0.00000616 | 524,072.00 |
| Apr 21 2024 | 0.00000629 | -0.00000074 | -10.53% | 0.00000706 | 0.00000725 | 0.00000624 | 572,999.00 |
| Apr 20 2024 | 0.00000703 | 0.00000061 | 9.50% | 0.00000643 | 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 | -0.00000033 | -4.36% | 0.00000756 | 0.00000757 | 0.00000685 | 671,422.00 |
| Apr 15 2024 | 0.00000757 | -0.00000065 | -7.91% | 0.00000824 | 0.00000871 | 0.00000753 | 802,825.00 |
| Apr 14 2024 | 0.00000822 | 0.00000047 | 6.06% | 0.00000782 | 0.00000854 | 0.00000749 | 1,418,493.00 |
| Apr 13 2024 | 0.00000775 | -0.00000046 | -5.60% | 0.00000815 | 0.00000866 | 0.00000705 | 1,178,223.00 |
| Apr 12 2024 | 0.00000821 | 0.00000004 | 0.49% | 0.00000820 | 0.00000981 | 0.00000788 | 1,045,248.00 |
| Apr 11 2024 | 0.00000817 | -0.00000093 | -10.22% | 0.00000910 | 0.00000934 | 0.00000795 | 582,299.00 |
| Apr 10 2024 | 0.00000910 | 0.00000008 | 0.89% | 0.00000903 | 0.000011 | 0.00000903 | 891,620.00 |
| Apr 09 2024 | 0.00000902 | 0.00000037 | 4.28% | 0.00000863 | 0.00000918 | 0.00000830 | 948,218.00 |
| Apr 08 2024 | 0.00000865 | 0.00000076 | 9.63% | 0.00000790 | 0.00000922 | 0.00000751 | 1,094,742.00 |
| Apr 07 2024 | 0.00000789 | 0.00000054 | 7.35% | 0.00000746 | 0.00000950 | 0.00000728 | 909,492.00 |
| Apr 06 2024 | 0.00000735 | 0.00000200 | 35.40% | 0.00000567 | 0.00000777 | 0.00000563 | 1,296,033.00 |
| Apr 05 2024 | 0.00000565 | -0.00000014 | -2.42% | 0.00000578 | 0.00000590 | 0.00000527 | 487,445.00 |
| Apr 04 2024 | 0.00000579 | 0.00000070 | 13.75% | 0.00000507 | 0.00000587 | 0.00000506 | 793,964.00 |
| Apr 03 2024 | 0.00000509 | 0.00000003 | 0.59% | 0.00000505 | 0.00000540 | 0.00000492 | 660,577.00 |
| Apr 02 2024 | 0.00000506 | -0.00000031 | -5.77% | 0.00000534 | 0.00000541 | 0.00000506 | 891,583.00 |
| Apr 01 2024 | 0.00000537 | -0.00000016 | -2.89% | 0.00000556 | 0.00000572 | 0.00000526 | 620,212.00 |
| Mar 31 2024 | 0.00000553 | 0.00000013 | 2.41% | 0.00000543 | 0.00000592 | 0.00000532 | 662,584.00 |
| Mar 30 2024 | 0.00000540 | -0.00000009 | -1.64% | 0.00000552 | 0.00000555 | 0.00000535 | 533,124.00 |
| Mar 29 2024 | 0.00000549 | -0.00000010 | -1.79% | 0.00000557 | 0.00000559 | 0.00000529 | 687,710.00 |
| Mar 28 2024 | 0.00000559 | -0.00000006 | -1.06% | 0.00000566 | 0.00000572 | 0.00000549 | 884,156.00 |
| Mar 27 2024 | 0.00000565 | -0.00000010 | -1.74% | 0.00000575 | 0.00000581 | 0.00000561 | 802,996.00 |
| Mar 26 2024 | 0.00000575 | -0.00000035 | -5.74% | 0.00000611 | 0.00000615 | 0.00000572 | 854,571.00 |
| Mar 25 2024 | 0.00000610 | -0.00000043 | -6.58% | 0.00000655 | 0.00000696 | 0.00000610 | 820,704.00 |
| Mar 24 2024 | 0.00000653 | 0.00000048 | 7.93% | 0.00000603 | 0.00000659 | 0.00000596 | 738,455.00 |
| Mar 23 2024 | 0.00000605 | -0.00000002 | -0.33% | 0.00000612 | 0.00000629 | 0.00000591 | 769,606.00 |
| Mar 22 2024 | 0.00000607 | 0.00000023 | 3.94% | 0.00000586 | 0.00000650 | 0.00000581 | 902,217.00 |
| Mar 21 2024 | 0.00000584 | 0.00000004 | 0.69% | 0.00000579 | 0.00000591 | 0.00000558 | 794,152.00 |
| Mar 20 2024 | 0.00000580 | 0.00000018 | 3.20% | 0.00000558 | 0.00000594 | 0.00000530 | 1,098,149.00 |
| Mar 19 2024 | 0.00000562 | 0.00000073 | 14.93% | 0.00000491 | 0.00000583 | 0.00000473 | 1,044,813.00 |
| Mar 18 2024 | 0.00000489 | -0.00000014 | -2.78% | 0.00000504 | 0.00000538 | 0.00000482 | 978,654.00 |
| Mar 17 2024 | 0.00000503 | 0.00000017 | 3.50% | 0.00000491 | 0.00000531 | 0.00000480 | 1,241,959.00 |
| Mar 16 2024 | 0.00000486 | -0.00000043 | -8.13% | 0.00000532 | 0.00000538 | 0.00000472 | 1,036,095.00 |
| Mar 15 2024 | 0.00000529 | 0.00000008 | 1.54% | 0.00000519 | 0.00000533 | 0.00000496 | 1,125,260.00 |
| 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% | 0.00000590 | 0.00000602 | 0.00000537 | 815,493.00 |
| Mar 12 2024 | 0.00000593 | 0.00000004 | 0.68% | 0.00000592 | 0.00000626 | 0.00000572 | 973,657.00 |
| Mar 11 2024 | 0.00000589 | 0.00000009 | 1.55% | 0.00000594 | 0.00000605 | 0.00000573 | 936,605.00 |
| Mar 10 2024 | 0.00000580 | 0.00000009 | 1.58% | 0.00000566 | 0.00000614 | 0.00000562 | 1,260,551.00 |
| Mar 09 2024 | 0.00000571 | 0.00000032 | 5.94% | 0.00000536 | 0.00000605 | 0.00000528 | 994,238.00 |
| Mar 08 2024 | 0.00000539 | -0.00000005 | -0.92% | 0.00000547 | 0.00000563 | 0.00000502 | 1,091,049.00 |
| Mar 07 2024 | 0.00000544 | 0.00000047 | 9.46% | 0.00000498 | 0.00000546 | 0.00000490 | 953,909.00 |
| Mar 06 2024 | 0.00000497 | -0.00000014 | -2.74% | 0.00000500 | 0.00000560 | 0.00000490 | 1,033,830.00 |
| Mar 05 2024 | 0.00000511 | -0.00000068 | -11.74% | 0.00000569 | 0.00000594 | 0.00000484 | 1,139,548.00 |
| Mar 04 2024 | 0.00000579 | 0.00000100 | 22.99% | 0.00000435 | 0.00000625 | 0.00000434 | 1,823,618.00 |
| Mar 03 2024 | 0.00000435 | -0.00000015 | -3.33% | 0.00000453 | 0.00000485 | 0.00000433 | 1,151,679.00 |
| Mar 02 2024 | 0.00000450 | -0.00000002 | -0.44% | 0.00000452 | 0.00000476 | 0.00000446 | 1,163,237.00 |
| Mar 01 2024 | 0.00000452 | -0.00000003 | -0.66% | 0.00000456 | 0.00000470 | 0.00000441 | 1,135,092.00 |
| Feb 29 2024 | 0.00000455 | -0.00000049 | -9.72% | 0.00000499 | 0.00000520 | 0.00000438 | 1,192,756.00 |
| Feb 28 2024 | 0.00000504 | 0.00000018 | 3.70% | 0.00000485 | 0.00000518 | 0.00000448 | 1,250,446.00 |
| Feb 27 2024 | 0.00000486 | 0.00000034 | 7.52% | 0.00000453 | 0.00000556 | 0.00000450 | 1,415,151.00 |
| Feb 26 2024 | 0.00000452 | -0.00000067 | -12.91% | 0.00000527 | 0.00000528 | 0.00000449 | 1,450,564.00 |
| Feb 25 2024 | 0.00000519 | 0.00000100 | 25.25% | 0.00000394 | 0.00000529 | 0.00000390 | 1,463,634.00 |
| Feb 24 2024 | 0.00000396 | 0.00000040 | 11.24% | 0.00000354 | 0.00000428 | 0.00000339 | 1,526,717.00 |
| Feb 23 2024 | 0.00000356 | 0.00 | 0.00% | 0.00000357 | 0.00000373 | 0.00000346 | 1,417,892.00 |
| Feb 22 2024 | 0.00000356 | 0.00000020 | 5.95% | 0.00000337 | 0.00000385 | 0.00000336 | 1,520,479.00 |
| Feb 21 2024 | 0.00000336 | -0.00000017 | -4.82% | 0.00000356 | 0.00000359 | 0.00000331 | 1,346,313.00 |
| Feb 20 2024 | 0.00000353 | -0.00000044 | -11.08% | 0.00000397 | 0.00000404 | 0.00000350 | 1,690,932.00 |
| Feb 19 2024 | 0.00000397 | 0.00000004 | 1.02% | 0.00000395 | 0.00000463 | 0.00000383 | 1,568,516.00 |
| Feb 18 2024 | 0.00000393 | 0.00000004 | 1.03% | 0.00000391 | 0.00000414 | 0.00000369 | 1,443,356.00 |
| Feb 17 2024 | 0.00000389 | 0.00000008 | 2.10% | 0.00000378 | 0.00000427 | 0.00000376 | 1,376,124.00 |
