Cascadia Blockchain Group Corp (CK)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -22.2222222222 | 0.045 | 0.045 | 0.035 | 30300 | 0.03909241 | CS |
| 4 | -0.015 | -30 | 0.05 | 0.075 | 0.035 | 20669 | 0.05712343 | CS |
| 12 | 0.01 | 40 | 0.025 | 0.075 | 0.025 | 10767 | 0.05117558 | CS |
| 26 | 0.01 | 40 | 0.025 | 0.075 | 0.025 | 6314 | 0.04734058 | CS |
| 52 | 0.015 | 75 | 0.02 | 0.15 | 0.005 | 8508 | 0.04671527 | CS |
| 156 | -0.045 | -56.25 | 0.08 | 0.15 | 0.005 | 6794 | 0.03784444 | CS |
| 260 | -0.015 | -30 | 0.05 | 0.375 | 0.005 | 27511 | 0.16168792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734991500 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 3500 |
| 1734732300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734645900 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 10000 |
| 1734559500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 34000 |
| 1734473100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 104000 |
| 1734386700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 150 |
| 1734127500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2540 |
| 1734041100 | 0.045 | -0.015 | -25.00 | 0.06 | 0.06 | 0.045 | 13300 |
| 1733954700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 500 |
| 1733868300 | 0.06 | 0.015 | 33.33 | 0.06 | 0.06 | 0.06 | 1000 |
| 1733781900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 83 |
| 1733522700 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 30000 |
| 1733436300 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 19000 |
| 1733349900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733263500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733177100 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 3000 |
| 1732917900 | 0.065 | -0.01 | -13.33 | 0.065 | 0.065 | 0.06 | 3000 |
| 1732831500 | 0.075 | 0 | 0.00 | 0.06 | 0.075 | 0.06 | 22300 |
| 1732745100 | 0.075 | 0.025 | 50.00 | 0.05 | 0.075 | 0.05 | 166000 |
| 1732658700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1732572300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732313100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732226700 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 7000 |
| 1732140300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 210 |
| 1732053900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731967500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 39000 |
| 1731708300 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 75444 |
| 1731621900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 19105 |
| 1731535500 | 0.04 | 0.015 | 60.00 | 0.04 | 0.04 | 0.04 | 21000 |
| 1731449100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731362700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731103500 | 0.025 | -0.015 | -37.50 | 0.025 | 0.025 | 0.025 | 1100 |
| 1731017100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730930700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730844300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730757900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730495100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730408700 | 0.04 | 0.015 | 60.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1730322300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730235900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730149500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1729890300 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 13000 |
| 1729803900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 30000 |
| 1729717500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1729631100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729544700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729285500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1729199100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729112700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729026300 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 1000 |
| 1728680700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728594300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728507900 | 0.035 | 0.01 | 40.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1728421500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728335100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728075900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727989500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727903100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727816700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727730300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727471100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727384700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
