CKA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.098 | 0.003 | 3.16% | 0.096 | 0.098 | 0.095 | 619,630 |
Jun 06 2024 | 0.095 | 0.00 | 0.00% | 0.097 | 0.097 | 0.095 | 397,809 |
Jun 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.097 | 0.0935 | 476,977 |
Jun 04 2024 | 0.095 | -0.002 | -2.06% | 0.098 | 0.098 | 0.095 | 138,122 |
Jun 03 2024 | 0.097 | -0.002 | -2.02% | 0.098 | 0.10 | 0.096 | 943,144 |
May 31 2024 | 0.099 | 0.004 | 4.21% | 0.095 | 0.10 | 0.095 | 282,172 |
May 30 2024 | 0.095 | 0.001 | 1.06% | 0.098 | 0.098 | 0.094 | 67,678 |
May 29 2024 | 0.094 | 0.001 | 1.08% | 0.095 | 0.10 | 0.094 | 229,790 |
May 28 2024 | 0.093 | -0.004 | -4.12% | 0.093 | 0.098 | 0.093 | 173,295 |
May 27 2024 | 0.097 | -0.002 | -2.02% | 0.094 | 0.099 | 0.094 | 49,849 |
May 24 2024 | 0.099 | 0.004 | 4.21% | 0.098 | 0.10 | 0.095 | 258,052 |
May 23 2024 | 0.095 | -0.001 | -1.04% | 0.098 | 0.098 | 0.095 | 475,577 |
May 22 2024 | 0.096 | 0.00 | 0.00% | 0.096 | 0.10 | 0.095 | 277,376 |
May 21 2024 | 0.096 | -0.004 | -4.00% | 0.10 | 0.10 | 0.096 | 343,931 |
May 20 2024 | 0.10 | 0.002 | 2.04% | 0.10 | 0.10 | 0.098 | 101,895 |
May 17 2024 | 0.098 | 0.001 | 1.03% | 0.097 | 0.10 | 0.097 | 193,796 |
May 16 2024 | 0.097 | -0.008 | -7.62% | 0.105 | 0.105 | 0.097 | 324,684 |
May 15 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 316,966 |
May 14 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 105,663 |
May 13 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 893,335 |
May 10 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 138,525 |
May 09 2024 | 0.11 | 0.005 | 4.76% | 0.10 | 0.11 | 0.10 | 107,916 |
May 08 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 721,197 |
May 07 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.10 | 89,082 |
May 06 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 148,552 |
May 03 2024 | 0.105 | 0.005 | 5.00% | 0.099 | 0.105 | 0.099 | 235,956 |
May 02 2024 | 0.10 | -0.0075 | -6.98% | 0.11 | 0.11 | 0.097 | 2,491,716 |
May 01 2024 | 0.1075 | 0.0025 | 2.38% | 0.105 | 0.1075 | 0.105 | 309,749 |
Apr 30 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 394,625 |
Apr 29 2024 | 0.105 | -0.0025 | -2.33% | 0.11 | 0.11 | 0.105 | 119,810 |
Apr 26 2024 | 0.1075 | -0.0075 | -6.52% | 0.11 | 0.115 | 0.1075 | 314,128 |
Apr 24 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 507,520 |
Apr 23 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 880,225 |
Apr 22 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 773,514 |
Apr 19 2024 | 0.11 | -0.0025 | -2.22% | 0.115 | 0.115 | 0.11 | 143,009 |
Apr 18 2024 | 0.1125 | -0.0025 | -2.17% | 0.115 | 0.115 | 0.11 | 261,826 |
Apr 17 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.11 | 415,151 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 188,517 |
Apr 15 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 347,243 |
Apr 12 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 519,280 |
Apr 11 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 615,049 |
Apr 10 2024 | 0.115 | 0.0125 | 12.20% | 0.105 | 0.115 | 0.105 | 854,961 |
Apr 09 2024 | 0.1025 | -0.0075 | -6.82% | 0.115 | 0.115 | 0.1025 | 500,481 |
Apr 08 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.115 | 0.105 | 294,676 |
Apr 05 2024 | 0.105 | 0.005 | 5.00% | 0.11 | 0.115 | 0.105 | 206,611 |
Apr 04 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.105 | 0.10 | 194,804 |
Apr 03 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.115 | 0.1025 | 812,657 |
Apr 02 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.11 | 0.105 | 618,303 |
Mar 28 2024 | 0.11 | -0.005 | -4.35% | 0.105 | 0.11 | 0.10 | 256,822 |
Mar 27 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.105 | 778,538 |
Mar 26 2024 | 0.115 | 0.015 | 15.00% | 0.11 | 0.115 | 0.105 | 1,605,070 |
Mar 25 2024 | 0.10 | 0.007 | 7.53% | 0.098 | 0.105 | 0.098 | 923,587 |
Mar 22 2024 | 0.093 | -0.004 | -4.12% | 0.095 | 0.098 | 0.092 | 530,625 |
Mar 21 2024 | 0.097 | 0.026 | 36.62% | 0.076 | 0.097 | 0.076 | 2,054,609 |
Mar 20 2024 | 0.071 | 0.003 | 4.41% | 0.069 | 0.077 | 0.0675 | 606,414 |
Mar 19 2024 | 0.068 | 0.00 | 0.00% | 0.069 | 0.07 | 0.065 | 1,955,363 |
Mar 18 2024 | 0.068 | -0.007 | -9.33% | 0.073 | 0.073 | 0.068 | 1,345,568 |
Mar 15 2024 | 0.075 | 0.001 | 1.35% | 0.073 | 0.075 | 0.07 | 574,121 |
Mar 14 2024 | 0.074 | -0.006 | -7.50% | 0.08 | 0.08 | 0.074 | 668,391 |
Mar 13 2024 | 0.08 | 0.001 | 1.27% | 0.079 | 0.08 | 0.077 | 631,713 |
Mar 12 2024 | 0.079 | 0.004 | 5.33% | 0.077 | 0.083 | 0.067 | 3,174,973 |
Mar 11 2024 | 0.075 | -0.015 | -16.67% | 0.09 | 0.091 | 0.073 | 3,569,194 |
Mar 08 2024 | 0.09 | -0.008 | -8.16% | 0.095 | 0.095 | 0.09 | 312,823 |