CCAKE Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00045441 | $0.00045873 | $0.00044478 | $0.00044873 | $10.98 |
| 2026-09-24 | $0.00045104 | $0.00045906 | $0.00044744 | $0.00045428 | $4.21 |
| 2026-09-23 | $0.0004578 | $0.00046354 | $0.00044311 | $0.00045104 | $6.02 |
| 2026-09-22 | $0.00046108 | $0.00046158 | $0.000452 | $0.00045781 | $2.95 |
| 2026-09-21 | $0.00045271 | $0.00046591 | $0.0004474 | $0.00046121 | $9.12 |
| 2026-09-20 | $0.00044835 | $0.00045608 | $0.00043996 | $0.0004524 | $10.16 |
| 2026-09-19 | $0.00044865 | $0.00045417 | $0.00044544 | $0.00044852 | $4.00 |
| 2026-09-18 | $0.00044405 | $0.00045357 | $0.00043938 | $0.00044861 | $9.64 |
| 2026-09-17 | $0.00043678 | $0.00044447 | $0.00043415 | $0.00044434 | $7.47 |
| 2026-09-16 | $0.00042862 | $0.0004396 | $0.00042655 | $0.00043684 | $4.84 |
| 2026-09-15 | $0.00043436 | $0.00043684 | $0.00042669 | $0.00042881 | $6.01 |
| 2026-09-14 | $0.00043149 | $0.00044043 | $0.00043065 | $0.00043436 | $3.29 |
| 2026-09-13 | $0.00043493 | $0.00043739 | $0.00042959 | $0.00043155 | $3.56 |
| 2026-09-12 | $0.00043509 | $0.00044348 | $0.00043443 | $0.000435 | $2.76 |
| 2026-09-11 | $0.00043148 | $0.00044554 | $0.00042831 | $0.00043515 | $10.00 |
| 2026-09-10 | $0.00043445 | $0.00043599 | $0.00042692 | $0.00043172 | $4.64 |
| 2026-09-09 | $0.00044615 | $0.00044803 | $0.00043098 | $0.00043449 | $8.78 |
| 2026-09-08 | $0.00044108 | $0.00045082 | $0.00043782 | $0.00044621 | $7.27 |
| 2026-09-07 | $0.00044452 | $0.00044751 | $0.00043692 | $0.00044132 | $7.03 |
| 2026-09-06 | $0.000447 | $0.0004481 | $0.00043786 | $0.00044457 | $8.29 |
| 2026-09-05 | $0.00043235 | $0.00045427 | $0.00043125 | $0.00044715 | $14.34 |
| 2026-09-04 | $0.00043629 | $0.00043845 | $0.00042552 | $0.0004321 | $2.00 |
| 2026-09-03 | $0.00042191 | $0.00043729 | $0.00042066 | $0.00043627 | $9.39 |
| 2026-09-02 | $0.00042038 | $0.00042412 | $0.00041789 | $0.00042145 | $9.76 |
| 2026-09-01 | $0.00042341 | $0.00042701 | $0.00041432 | $0.00042043 | $2.98 |
| 2026-08-31 | $0.000421 | $0.00042737 | $0.00041847 | $0.00042331 | $2.94 |
| 2026-08-30 | $0.0004246 | $0.00043096 | $0.00041735 | $0.00041946 | $4.36 |
| 2026-08-29 | $0.00042353 | $0.00042565 | $0.00042079 | $0.00042466 | $2.46 |
| 2026-08-28 | $0.00043092 | $0.00043469 | $0.00041867 | $0.0004233 | $6.77 |
| 2026-08-27 | $0.00042891 | $0.00043313 | $0.00042697 | $0.00043105 | $1.97 |