CEEK Smart VR Token Historical Data

CEEK Page 16
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.0783
+4.13%
$ 114.65 million $ 1.57 million
Apr 7, 2024 $ 0.0752
+0.72%
$ 110.1 million $ 1.69 million
Apr 6, 2024 $ 0.0746
+1.23%
$ 108.93 million $ 2.11 million
Apr 5, 2024 $ 0.0737
-1.31%
$ 107.61 million $ 2.4 million
Apr 4, 2024 $ 0.0747
+0.41%
$ 109.04 million $ 2.71 million
Apr 3, 2024 $ 0.0744
+3.10%
$ 108.61 million $ 3.22 million
Apr 2, 2024 $ 0.0722
-9.77%
$ 105.35 million $ 3.27 million
Apr 1, 2024 $ 0.08
-7.04%
$ 116.76 million $ 3.6 million
Mar 31, 2024 $ 0.0861
-1.42%
$ 125.6 million $ 3.86 million
Mar 30, 2024 $ 0.0873
-6.60%
$ 127.41 million $ 16.2 million
Mar 29, 2024 $ 0.0935
+21.89%
$ 136.42 million $ 8.14 million
Mar 28, 2024 $ 0.0767
+2.70%
$ 111.91 million $ 2.03 million
Mar 27, 2024 $ 0.0747
-3.37%
$ 108.96 million $ 2.03 million
Mar 26, 2024 $ 0.0773
-1.93%
$ 112.77 million $ 2.52 million
Mar 25, 2024 $ 0.0788
+4.77%
$ 114.98 million $ 2.13 million
Mar 24, 2024 $ 0.0752
+4.80%
$ 109.73 million $ 1.52 million
Mar 23, 2024 $ 0.0718
+1.93%
$ 104.74 million $ 1.81 million
Mar 22, 2024 $ 0.0704
-3.88%
$ 102.7 million $ 1.55 million
Mar 21, 2024 $ 0.0732
-4.22%
$ 106.83 million $ 2.4 million
Mar 20, 2024 $ 0.0765
+14.87%
$ 111.56 million $ 2.44 million
Mar 19, 2024 $ 0.0666
-10.62%
$ 97.2 million $ 2.83 million
Mar 18, 2024 $ 0.0745
-9.51%
$ 108.74 million $ 3.32 million
Mar 17, 2024 $ 0.0824
+9.37%
$ 120.21 million $ 3.34 million
Mar 16, 2024 $ 0.0753
-13.13%
$ 109.83 million $ 3.38 million
Mar 15, 2024 $ 0.0868
-6.53%
$ 126.51 million $ 3.78 million
Mar 14, 2024 $ 0.0928
-6.41%
$ 135.34 million $ 6.56 million
Mar 13, 2024 $ 0.0992
+0.32%
$ 144.59 million $ 12.31 million
Mar 12, 2024 $ 0.0988
-3.52%
$ 144.11 million $ 12.23 million
Mar 11, 2024 $ 0.103
+22.84%
$ 149.69 million $ 9.85 million
Mar 10, 2024 $ 0.0836
+7.68%
$ 121.89 million $ 5.69 million
Mar 9, 2024 $ 0.0777
-1.49%
$ 112.81 million $ 4.83 million
Mar 8, 2024 $ 0.0789
+10.36%
$ 114.54 million $ 4.42 million
Mar 7, 2024 $ 0.0714
+2.38%
$ 103.72 million $ 2.51 million
Mar 6, 2024 $ 0.0697
+3.60%
$ 101.3 million $ 3.32 million
Mar 5, 2024 $ 0.0674
-0.06%
$ 97.89 million $ 6.21 million
Mar 4, 2024 $ 0.0674
-4.40%
$ 97.91 million $ 4.41 million
Mar 3, 2024 $ 0.0705
-0.26%
$ 102.42 million $ 5.68 million
Mar 2, 2024 $ 0.0708
+8.52%
$ 102.4 million $ 6.86 million
Mar 1, 2024 $ 0.0651
+13.60%
$ 94.24 million $ 3.95 million
Feb 29, 2024 $ 0.0573
+2.34%
$ 82.94 million $ 2.65 million
Feb 28, 2024 $ 0.056
-0.22%
$ 81.02 million $ 3.06 million
Feb 27, 2024 $ 0.0561
+4.01%
$ 81.2 million $ 2.73 million
Feb 26, 2024 $ 0.0539
+4.44%
$ 78.02 million $ 2.39 million
Feb 25, 2024 $ 0.0517
+1.40%
$ 74.76 million $ 1.31 million
Feb 24, 2024 $ 0.0509
+2.83%
$ 73.75 million $ 1.38 million
Feb 23, 2024 $ 0.0495
-3.16%
$ 71.72 million $ 1.4 million
Feb 22, 2024 $ 0.0512
+4.83%
$ 74.06 million $ 1.66 million
Feb 21, 2024 $ 0.0488
-3.81%
$ 70.63 million $ 1.21 million
Feb 20, 2024 $ 0.0507
-2.22%
$ 73.46 million $ 1.9 million
Feb 19, 2024 $ 0.0519
-0.59%
$ 75.09 million $ 1.73 million