CEEK Historical USD Price
Daily close · Jun 11, 2018 → Jun 11, 2019Daily price history
May 13, 2019 → Jun 11, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-06-11 | $0.00288306 | $0.00303154 | $0.00268796 | $0.00292425 | $53,933.26 |
| 2019-06-10 | $0.00316401 | $0.00319632 | $0.00264604 | $0.00287915 | $18,210.99 |
| 2019-06-09 | $0.0028771 | $0.00317195 | $0.00282862 | $0.0031699 | $33,972.50 |
| 2019-06-08 | $0.00291003 | $0.00315692 | $0.00286833 | $0.00287937 | $22,408.18 |
| 2019-06-07 | $0.00325898 | $0.00353816 | $0.00291243 | $0.00291243 | $31,652.79 |
| 2019-06-06 | $0.00318744 | $0.00329924 | $0.00287261 | $0.0032637 | $28,653.12 |
| 2019-06-05 | $0.00329917 | $0.00330409 | $0.003104 | $0.00318674 | $16,506.92 |
| 2019-06-04 | $0.003334 | $0.00351585 | $0.00303898 | $0.00329537 | $43,098.28 |
| 2019-06-03 | $0.00392668 | $0.00394346 | $0.00334016 | $0.00334265 | $859.01 |
| 2019-06-02 | $0.00377493 | $0.00401831 | $0.00376783 | $0.00393008 | $41,535.03 |
| 2019-06-01 | $0.00378101 | $0.00431413 | $0.00369535 | $0.00376779 | $28,970.34 |
| 2019-05-31 | $0.00360252 | $0.00378886 | $0.00349104 | $0.00377885 | $35,045.06 |
| 2019-05-30 | $0.00377609 | $0.00413729 | $0.00345361 | $0.00360164 | $9,909.13 |
| 2019-05-29 | $0.0040717 | $0.0040717 | $0.00376828 | $0.0037742 | $30,112.85 |
| 2019-05-28 | $0.00433539 | $0.00436328 | $0.0040628 | $0.00407739 | $3,616.93 |
| 2019-05-27 | $0.00412331 | $0.00444 | $0.00409849 | $0.00435268 | $24,205.30 |
| 2019-05-26 | $0.00434956 | $0.00436726 | $0.00384902 | $0.00413075 | $21,307.99 |
| 2019-05-25 | $0.00422695 | $0.00442603 | $0.00420687 | $0.00435338 | $2,052.00 |
| 2019-05-24 | $0.0042113 | $0.00431892 | $0.00391684 | $0.00422811 | $11,634.34 |
| 2019-05-23 | $0.00380354 | $0.00423557 | $0.00359357 | $0.00420653 | $30,564.89 |
| 2019-05-22 | $0.00411095 | $0.00415728 | $0.00377846 | $0.00380628 | $17,367.60 |
| 2019-05-21 | $0.0039416 | $0.0044824 | $0.00382294 | $0.00411461 | $18,071.37 |
| 2019-05-20 | $0.00397948 | $0.00408351 | $0.00379106 | $0.00394445 | $17,926.05 |
| 2019-05-19 | $0.00363475 | $0.00403799 | $0.00362646 | $0.00398696 | $22,127.52 |
| 2019-05-18 | $0.00384305 | $0.00408786 | $0.00362986 | $0.00363489 | $19,317.49 |
| 2019-05-17 | $0.0040433 | $0.00408856 | $0.00351329 | $0.00383319 | $24,091.92 |
| 2019-05-16 | $0.00371089 | $0.00425537 | $0.0036948 | $0.00404468 | $22,656.03 |
| 2019-05-15 | $0.00321578 | $0.00370283 | $0.00316439 | $0.00369474 | $11,584.60 |
| 2019-05-14 | $0.00302904 | $0.00322431 | $0.00301718 | $0.00321433 | $11,646.53 |
| 2019-05-13 | $0.00297083 | $0.00345495 | $0.00295591 | $0.00302871 | $13,116.90 |