Register to chat with like-minded investors on our interactive forums.
CAKEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.000568 | -0.000024 | -4.05% | 0.000592 | 0.000592 | 0.000568 | 1,567.00 |
| Jul 22 2024 | 0.000592 | 0.00 | 0.00% | 0.000592 | 0.000597 | 0.000587 | 3,846,029.00 |
| Jul 21 2024 | 0.000592 | 0.00000600 | 1.02% | 0.000586 | 0.000593 | 0.000585 | 85,202.00 |
| Jul 20 2024 | 0.000586 | -0.00000200 | -0.34% | 0.000588 | 0.000594 | 0.000585 | 2,368.00 |
| Jul 19 2024 | 0.000588 | 0.00000400 | 0.68% | 0.000584 | 0.000598 | 0.000583 | 2,273.00 |
| Jul 18 2024 | 0.000584 | -0.00000500 | -0.85% | 0.000589 | 0.000593 | 0.000579 | 1,258.00 |
| Jul 17 2024 | 0.000589 | -0.00000200 | -0.34% | 0.000593 | 0.000593 | 0.000585 | 1,944.00 |
| Jul 16 2024 | 0.000591 | 0.00 | 0.00% | 0.000592 | 0.000594 | 0.000581 | 1,582.00 |
| Jul 15 2024 | 0.000591 | -0.00000500 | -0.84% | 0.000596 | 0.000603 | 0.000589 | 5,356.00 |
| Jul 14 2024 | 0.000596 | 0.00 | 0.00% | 0.000596 | 0.000601 | 0.00059 | 2,739.00 |
| Jul 13 2024 | 0.000596 | -0.00000400 | -0.67% | 0.0006 | 0.000605 | 0.000594 | 1,959.00 |
| Jul 12 2024 | 0.0006 | -0.00000200 | -0.33% | 0.000602 | 0.000607 | 0.000594 | 2,959.00 |
| Jul 11 2024 | 0.000602 | -0.00000100 | -0.17% | 0.000603 | 0.000605 | 0.000599 | 1,896.00 |
| Jul 10 2024 | 0.000603 | 0.000014 | 2.38% | 0.00059 | 0.000603 | 0.000587 | 543.00 |
| Jul 09 2024 | 0.000589 | -0.00000300 | -0.51% | 0.000592 | 0.000593 | 0.000585 | 2,070.00 |
| Jul 08 2024 | 0.000592 | 0.00000200 | 0.34% | 0.00059 | 0.00061 | 0.000583 | 4,789.00 |
| Jul 07 2024 | 0.00059 | -0.000019 | -3.12% | 0.000609 | 0.000609 | 0.000587 | 2,458.00 |
| Jul 06 2024 | 0.000609 | 0.000025 | 4.28% | 0.000584 | 0.00061 | 0.00058 | 2,860.00 |
| Jul 05 2024 | 0.000584 | -0.00000700 | -1.18% | 0.000591 | 0.000591 | 0.000532 | 3,188.00 |
| Jul 04 2024 | 0.000591 | -0.000022 | -3.59% | 0.000613 | 0.000613 | 0.000583 | 1,720.00 |
| Jul 03 2024 | 0.000613 | -0.00000900 | -1.45% | 0.000622 | 0.000624 | 0.000611 | 1,704.00 |
| Jul 02 2024 | 0.000622 | 0.00001 | 1.63% | 0.000612 | 0.000622 | 0.000604 | 1,735.00 |
| Jul 01 2024 | 0.000612 | -0.000011 | -1.77% | 0.001157 | 0.001246 | 0.00061 | 3,939.00 |
| Jun 30 2024 | 0.000623 | -0.00000500 | -0.80% | 0.000628 | 0.000633 | 0.000621 | 1,876.00 |
| Jun 29 2024 | 0.000628 | -0.00000300 | -0.48% | 0.000629 | 0.000636 | 0.000627 | 1,953.00 |
| Jun 28 2024 | 0.000631 | 0.00 | 0.00% | 0.000632 | 0.000636 | 0.000629 | 1,643.00 |
| Jun 27 2024 | 0.000631 | -0.00000600 | -0.94% | 0.000637 | 0.000637 | 0.000626 | 1,532.00 |
| Jun 26 2024 | 0.000637 | -0.00000100 | -0.16% | 0.000639 | 0.000645 | 0.000632 | 4,291.00 |
| Jun 25 2024 | 0.000638 | 0.00 | 0.00% | 0.000638 | 0.000646 | 0.000628 | 2,153.00 |
| Jun 24 2024 | 0.000638 | 0.00000200 | 0.31% | 0.000636 | 0.00064 | 0.000618 | 2,705.00 |
| Jun 23 2024 | 0.000636 | -0.00000400 | -0.63% | 0.00064 | 0.000649 | 0.000636 | 1,508.00 |
| Jun 22 2024 | 0.00064 | 0.00000800 | 1.27% | 0.000632 | 0.000641 | 0.000628 | 1,921.00 |
| Jun 21 2024 | 0.000632 | -0.00000900 | -1.40% | 0.000641 | 0.000647 | 0.000631 | 1,818.00 |
| Jun 20 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000672 | 0.00064 | 2,704.00 |
| Jun 19 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000637 | 0.000653 | 0.000634 | 2,103.00 |
| Jun 18 2024 | 0.000637 | -0.000059 | -8.48% | 0.000696 | 0.000696 | 0.000632 | 2,305.00 |
| Jun 17 2024 | 0.000696 | -0.00000100 | -0.14% | 0.000698 | 0.000701 | 0.000687 | 4,942.00 |
| Jun 16 2024 | 0.000697 | -0.00000500 | -0.71% | 0.000702 | 0.000706 | 0.000693 | 1,574.00 |
| Jun 15 2024 | 0.000702 | -0.00000300 | -0.43% | 0.000705 | 0.000711 | 0.000696 | 2,145.00 |
| Jun 14 2024 | 0.000705 | -0.00000700 | -0.98% | 0.000712 | 0.000719 | 0.0007 | 2,034.00 |
| Jun 13 2024 | 0.000712 | -0.00000700 | -0.97% | 0.000719 | 0.000719 | 0.000709 | 2,258.00 |
| Jun 12 2024 | 0.000719 | 0.000012 | 1.70% | 0.000707 | 0.000737 | 0.000696 | 1,793.00 |
| Jun 11 2024 | 0.000707 | -0.00000500 | -0.70% | 0.000713 | 0.00073 | 0.000707 | 2,616.00 |
| Jun 10 2024 | 0.000712 | -0.000015 | -2.06% | 0.000727 | 0.00073 | 0.0007 | 5,408.00 |
| Jun 09 2024 | 0.000727 | -0.00000800 | -1.09% | 0.000735 | 0.000736 | 0.000722 | 3,438.00 |
| Jun 08 2024 | 0.000735 | -0.000011 | -1.47% | 0.000749 | 0.00075 | 0.000724 | 2,345.00 |
| Jun 07 2024 | 0.000746 | -0.000065 | -8.01% | 0.00081 | 0.000813 | 0.00071 | 3,569.00 |
| Jun 06 2024 | 0.000811 | -0.000017 | -2.05% | 0.000828 | 0.000843 | 0.000796 | 2,125.00 |
| Jun 05 2024 | 0.000828 | 0.000062 | 8.09% | 0.001157 | 0.001246 | 0.000776 | 4,556.00 |
| Jun 04 2024 | 0.000766 | 0.000062 | 8.81% | 0.000704 | 0.000776 | 0.000704 | 242.00 |
| Jun 03 2024 | 0.000704 | 0.00002 | 2.92% | 0.000684 | 0.000712 | 0.000684 | 1,049.00 |
| Jun 02 2024 | 0.000684 | -0.000046 | -6.30% | 0.00073 | 0.000731 | 0.000674 | 750.00 |
| Jun 01 2024 | 0.00073 | -0.00000300 | -0.41% | 0.000733 | 0.000736 | 0.000727 | 967.00 |
| May 31 2024 | 0.000733 | -0.00000700 | -0.95% | 0.00074 | 0.000741 | 0.000724 | 989.00 |
| May 30 2024 | 0.00074 | -0.000029 | -3.77% | 0.000769 | 0.00077 | 0.000739 | 937.00 |
| May 29 2024 | 0.000769 | 0.00000100 | 0.13% | 0.000768 | 0.000774 | 0.00076 | 1,187.00 |
| May 28 2024 | 0.000768 | 0.00000100 | 0.13% | 0.000767 | 0.000777 | 0.000758 | 1,305.00 |
| May 27 2024 | 0.000767 | -0.00000300 | -0.39% | 0.00077 | 0.00077 | 0.000746 | 4,304.00 |
| May 26 2024 | 0.00077 | -0.000027 | -3.39% | 0.000797 | 0.000797 | 0.000761 | 1,434.00 |
| May 25 2024 | 0.000797 | 0.00000800 | 1.01% | 0.000789 | 0.000807 | 0.000788 | 2,314.00 |
| May 24 2024 | 0.000789 | 0.00000500 | 0.64% | 0.000784 | 0.000797 | 0.000778 | 2,643.00 |
| May 23 2024 | 0.000784 | -0.00000100 | -0.13% | 0.000789 | 0.000797 | 0.000724 | 2,145.00 |
| May 22 2024 | 0.000785 | 0.000038 | 5.09% | 0.000747 | 0.000793 | 0.000747 | 2,926.00 |
| May 21 2024 | 0.000747 | -0.000012 | -1.58% | 0.000759 | 0.000808 | 0.000746 | 2,278.00 |
| May 20 2024 | 0.000759 | -0.000083 | -9.86% | 0.000842 | 0.000842 | 0.00075 | 9,419.00 |
| May 19 2024 | 0.000842 | -0.000018 | -2.09% | 0.00086 | 0.000862 | 0.000842 | 1,596.00 |
| May 18 2024 | 0.00086 | -0.00000600 | -0.69% | 0.000866 | 0.000868 | 0.000851 | 1,846.00 |
| May 17 2024 | 0.000866 | -0.000012 | -1.37% | 0.000879 | 0.000882 | 0.000863 | 2,211.00 |
| May 16 2024 | 0.000878 | 0.000012 | 1.39% | 0.000859 | 0.00088 | 0.000858 | 2,936.00 |
| May 15 2024 | 0.000866 | 0.00000400 | 0.46% | 0.00086 | 0.000869 | 0.000851 | 2,274.00 |
| May 14 2024 | 0.000862 | -0.000024 | -2.71% | 0.00088 | 0.000883 | 0.00086 | 2,296.00 |
| May 13 2024 | 0.000886 | 0.00000400 | 0.45% | 0.001157 | 0.001246 | 0.000873 | 5,127.00 |
| May 12 2024 | 0.000882 | -0.000013 | -1.45% | 0.000895 | 0.000895 | 0.000882 | 1,281.00 |
| May 11 2024 | 0.000895 | -0.00000300 | -0.33% | 0.000898 | 0.000902 | 0.000893 | 2,575.00 |
| May 10 2024 | 0.000898 | 0.00000400 | 0.45% | 0.000894 | 0.000904 | 0.000885 | 1,790.00 |
| May 09 2024 | 0.000894 | 0.00000400 | 0.45% | 0.00089 | 0.000909 | 0.000883 | 2,272.00 |
| May 08 2024 | 0.00089 | 0.000025 | 2.89% | 0.000865 | 0.00089 | 0.000864 | 2,216.00 |
| May 07 2024 | 0.000865 | -0.00000600 | -0.69% | 0.000869 | 0.000878 | 0.000863 | 2,189.00 |
| May 06 2024 | 0.000871 | 0.00000400 | 0.46% | 0.000867 | 0.000876 | 0.00086 | 4,659.00 |
| May 05 2024 | 0.000867 | 0.00 | 0.00% | 0.000867 | 0.000869 | 0.000851 | 2,010.00 |
| May 04 2024 | 0.000867 | -0.00000700 | -0.80% | 0.000874 | 0.000877 | 0.000859 | 2,246.00 |
| May 03 2024 | 0.000874 | 0.000022 | 2.58% | 0.000852 | 0.000874 | 0.000848 | 2,820.00 |
| May 02 2024 | 0.000852 | 0.00000400 | 0.47% | 0.000848 | 0.000854 | 0.000839 | 2,789.00 |
| May 01 2024 | 0.000848 | -0.00000500 | -0.59% | 0.000853 | 0.000857 | 0.00084 | 3,258.00 |
| Apr 30 2024 | 0.000853 | 0.000016 | 1.91% | 0.000837 | 0.000857 | 0.000825 | 2,853.00 |
| Apr 29 2024 | 0.000837 | 0.00000200 | 0.24% | 0.001157 | 0.001246 | 0.000833 | 5,724.00 |
| Apr 28 2024 | 0.000835 | -0.00001 | -1.18% | 0.000845 | 0.000849 | 0.000832 | 1,193.00 |
| Apr 27 2024 | 0.000845 | -0.00003 | -3.43% | 0.000875 | 0.00088 | 0.000839 | 2,468.00 |
| Apr 26 2024 | 0.000875 | -0.000013 | -1.46% | 0.000888 | 0.000891 | 0.000872 | 1,327.00 |
| Apr 25 2024 | 0.000888 | -0.000042 | -4.52% | 0.00093 | 0.00093 | 0.000886 | 2,539.00 |
