CKEFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.0945 | 0.0012 | 1.29% | 0.0945 | 0.0945 | 0.0945 | 10,000 |
Jun 17 2024 | 0.0933 | 0.00 | 0.00% | 0.0933 | 0.0933 | 0.0933 | 0 |
Jun 14 2024 | 0.0933 | 0.00 | 0.00% | 0.0933 | 0.0933 | 0.0933 | 0 |
Jun 13 2024 | 0.0933 | -0.00795 | -7.85% | 0.099 | 0.099 | 0.0933 | 22,951 |
Jun 12 2024 | 0.10125 | 0.00 | 0.00% | 0.10125 | 0.10125 | 0.10125 | 0 |
Jun 11 2024 | 0.10125 | -0.00025 | -0.25% | 0.1035 | 0.1035 | 0.10125 | 36,870 |
Jun 10 2024 | 0.1015 | -0.0017 | -1.65% | 0.1015 | 0.1015 | 0.1015 | 8,341 |
Jun 07 2024 | 0.1032 | -0.00995 | -8.79% | 0.1032 | 0.1032 | 0.1032 | 30,000 |
Jun 06 2024 | 0.11315 | 0.00 | 0.00% | 0.11315 | 0.11315 | 0.11315 | 0 |
Jun 05 2024 | 0.11315 | 0.00 | 0.00% | 0.11315 | 0.11315 | 0.11315 | 0 |
Jun 04 2024 | 0.11315 | -0.00175 | -1.52% | 0.11315 | 0.11315 | 0.11315 | 600 |
Jun 03 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0 |
May 31 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0 |
May 30 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0 |
May 29 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0 |
May 28 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0 |
May 24 2024 | 0.1149 | -0.0001 | -0.09% | 0.1149 | 0.1149 | 0.1149 | 4,500 |
May 23 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
May 22 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
May 21 2024 | 0.115 | 0.00315 | 2.82% | 0.115 | 0.115 | 0.115 | 14,000 |
May 20 2024 | 0.11185 | 0.0022 | 2.01% | 0.1087 | 0.11185 | 0.1087 | 46,500 |
May 17 2024 | 0.10965 | 0.00525 | 5.03% | 0.1035 | 0.10965 | 0.1035 | 240,000 |
May 16 2024 | 0.1044 | 0.00 | 0.00% | 0.1044 | 0.1044 | 0.1044 | 0 |
May 15 2024 | 0.1044 | 0.00 | 0.00% | 0.1044 | 0.1044 | 0.1044 | 0 |
May 14 2024 | 0.1044 | 0.00 | 0.00% | 0.1044 | 0.1044 | 0.1044 | 0 |
May 13 2024 | 0.1044 | 0.0022 | 2.15% | 0.1063 | 0.1063 | 0.1044 | 31,429 |
May 10 2024 | 0.1022 | 0.00 | 0.00% | 0.1022 | 0.1022 | 0.1022 | 0 |
May 09 2024 | 0.1022 | -0.00365 | -3.45% | 0.1022 | 0.1022 | 0.1022 | 4,500 |
May 08 2024 | 0.10585 | 0.00 | 0.00% | 0.10585 | 0.10585 | 0.10585 | 0 |
May 07 2024 | 0.10585 | -0.01115 | -9.53% | 0.1025 | 0.10585 | 0.1025 | 24,243 |
May 06 2024 | 0.117 | 0.00 | 0.00% | 0.117 | 0.117 | 0.117 | 0 |
May 03 2024 | 0.117 | 0.00 | 0.00% | 0.117 | 0.117 | 0.117 | 0 |
May 02 2024 | 0.117 | 0.00445 | 3.95% | 0.1166 | 0.1213 | 0.1051 | 94,000 |
May 01 2024 | 0.11255 | 0.0224 | 24.85% | 0.10165 | 0.11255 | 0.10165 | 25,080 |
Apr 30 2024 | 0.09015 | -0.00655 | -6.77% | 0.09825 | 0.09825 | 0.09015 | 9,000 |
Apr 29 2024 | 0.0967 | 0.0008 | 0.83% | 0.0967 | 0.0967 | 0.0967 | 1,000 |
Apr 26 2024 | 0.0959 | 0.00 | 0.00% | 0.0959 | 0.0959 | 0.0959 | 0 |
Apr 25 2024 | 0.0959 | -0.0107 | -10.04% | 0.1066 | 0.1066 | 0.0959 | 22,400 |
Apr 24 2024 | 0.1066 | 0.00 | 0.00% | 0.1066 | 0.1066 | 0.1066 | 20,000 |
Apr 23 2024 | 0.1066 | -0.0034 | -3.09% | 0.1066 | 0.1066 | 0.1066 | 12,501 |
Apr 22 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 19 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 18 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 17 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 16 2024 | 0.11 | -0.003 | -2.65% | 0.11 | 0.11 | 0.11 | 25,500 |
Apr 15 2024 | 0.113 | 0.00 | 0.00% | 0.113 | 0.113 | 0.113 | 582 |
Apr 12 2024 | 0.113 | -0.003 | -2.59% | 0.112 | 0.113 | 0.112 | 38,315 |
Apr 11 2024 | 0.116 | 0.00 | 0.00% | 0.116 | 0.116 | 0.116 | 0 |
Apr 10 2024 | 0.116 | 0.00 | 0.00% | 0.116 | 0.116 | 0.116 | 0 |
Apr 09 2024 | 0.116 | 0.00 | 0.00% | 0.116 | 0.116 | 0.116 | 0 |
Apr 08 2024 | 0.116 | 0.00 | 0.00% | 0.116 | 0.116 | 0.116 | 0 |
Apr 05 2024 | 0.116 | 0.0049 | 4.41% | 0.116 | 0.116 | 0.116 | 100,000 |
Apr 04 2024 | 0.1111 | 0.0009 | 0.82% | 0.1078 | 0.112 | 0.107 | 137,000 |
Apr 03 2024 | 0.1102 | 0.0067 | 6.47% | 0.10425 | 0.1102 | 0.10425 | 18,000 |
Apr 02 2024 | 0.1035 | -0.0107 | -9.37% | 0.1035 | 0.1035 | 0.1035 | 30,500 |
Apr 01 2024 | 0.1142 | 0.00 | 0.00% | 0.1142 | 0.1142 | 0.1142 | 0 |
Mar 28 2024 | 0.1142 | 0.00 | 0.00% | 0.1142 | 0.1142 | 0.1142 | 0 |
Mar 27 2024 | 0.1142 | 0.0031 | 2.79% | 0.1111 | 0.1142 | 0.1111 | 8,500 |
Mar 26 2024 | 0.1111 | -0.0058 | -4.96% | 0.1111 | 0.1111 | 0.1111 | 1,817 |
Mar 25 2024 | 0.1169 | 0.00 | 0.00% | 0.1169 | 0.1169 | 0.1169 | 0 |
Mar 22 2024 | 0.1169 | -0.0089 | -7.07% | 0.1169 | 0.1169 | 0.1169 | 2,000 |