Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CAKEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.00073 | -0.00000300 | -0.41% | 0.000733 | 0.000736 | 0.000727 | 967.00 |
| 31 May 2024 | 0.000733 | -0.00000700 | -0.95% | 0.00074 | 0.000741 | 0.000724 | 989.00 |
| 30 May 2024 | 0.00074 | -0.000029 | -3.77% | 0.000769 | 0.00077 | 0.000739 | 937.00 |
| 29 May 2024 | 0.000769 | 0.00000100 | 0.13% | 0.000769 | 0.000774 | 0.00076 | 1,187.00 |
| 28 May 2024 | 0.000768 | 0.00000100 | 0.13% | 0.000768 | 0.000777 | 0.000758 | 1,305.00 |
| 27 May 2024 | 0.000767 | -0.00000300 | -0.39% | 0.00077 | 0.00077 | 0.000746 | 1,441.00 |
| 26 May 2024 | 0.00077 | -0.000027 | -3.39% | 0.000797 | 0.000797 | 0.000761 | 1,473.00 |
| 25 May 2024 | 0.000797 | 0.00000800 | 1.01% | 0.000788 | 0.000807 | 0.000788 | 2,345.00 |
| 24 May 2024 | 0.000789 | 0.00000500 | 0.64% | 0.000785 | 0.000797 | 0.000778 | 2,707.00 |
| 23 May 2024 | 0.000784 | -0.00000500 | -0.63% | 0.00079 | 0.000797 | 0.000724 | 2,145.00 |
| 22 May 2024 | 0.000789 | 0.000042 | 5.62% | 0.000752 | 0.000793 | 0.000752 | 3,000.00 |
| 21 May 2024 | 0.000747 | -0.000012 | -1.58% | 0.000758 | 0.000808 | 0.000746 | 2,278.00 |
| 20 May 2024 | 0.000759 | -0.000083 | -9.86% | 0.000842 | 0.000842 | 0.00075 | 6,389.00 |
| 19 May 2024 | 0.000842 | -0.000018 | -2.09% | 0.000859 | 0.000862 | 0.000842 | 1,596.00 |
| 18 May 2024 | 0.00086 | -0.00000600 | -0.69% | 0.000864 | 0.000868 | 0.000851 | 1,846.00 |
| 17 May 2024 | 0.000866 | -0.000013 | -1.48% | 0.000877 | 0.000882 | 0.000863 | 2,211.00 |
| 16 May 2024 | 0.000879 | 0.00002 | 2.33% | 0.000859 | 0.00088 | 0.000858 | 2,969.00 |
| 15 May 2024 | 0.000859 | -0.00000100 | -0.12% | 0.000861 | 0.000869 | 0.000851 | 2,296.00 |
| 14 May 2024 | 0.00086 | -0.00002 | -2.27% | 0.000881 | 0.000883 | 0.00086 | 2,317.00 |
| 13 May 2024 | 0.00088 | -0.00000200 | -0.23% | 0.000885 | 0.000893 | 0.000873 | 2,366.00 |
| 12 May 2024 | 0.000882 | -0.000013 | -1.45% | 0.000894 | 0.000894 | 0.000882 | 1,281.00 |
| 11 May 2024 | 0.000895 | -0.00000300 | -0.33% | 0.000897 | 0.000902 | 0.000893 | 2,575.00 |
| 10 May 2024 | 0.000898 | 0.00000400 | 0.45% | 0.000893 | 0.000904 | 0.000885 | 1,790.00 |
| 09 May 2024 | 0.000894 | 0.00000400 | 0.45% | 0.00089 | 0.000909 | 0.000883 | 2,272.00 |
| 08 May 2024 | 0.00089 | 0.000025 | 2.89% | 0.000865 | 0.00089 | 0.000864 | 2,216.00 |
| 07 May 2024 | 0.000865 | -0.00000400 | -0.46% | 0.000868 | 0.000878 | 0.000863 | 2,189.00 |
| 06 May 2024 | 0.000869 | 0.00000200 | 0.23% | 0.000867 | 0.000876 | 0.00086 | 2,053.00 |
| 05 May 2024 | 0.000867 | 0.00 | 0.00% | 0.000865 | 0.000869 | 0.000851 | 2,010.00 |
| 04 May 2024 | 0.000867 | -0.00000700 | -0.80% | 0.000874 | 0.000877 | 0.000859 | 2,246.00 |
| 03 May 2024 | 0.000874 | 0.000022 | 2.58% | 0.000851 | 0.000874 | 0.000848 | 2,820.00 |
| 02 May 2024 | 0.000852 | 0.00000400 | 0.47% | 0.000849 | 0.000854 | 0.000839 | 2,789.00 |
| 01 May 2024 | 0.000848 | -0.00000500 | -0.59% | 0.000854 | 0.000857 | 0.00084 | 3,258.00 |
| 30 Abr 2024 | 0.000853 | 0.000016 | 1.91% | 0.000838 | 0.000857 | 0.000825 | 2,853.00 |
| 29 Abr 2024 | 0.000837 | 0.00000200 | 0.24% | 0.000835 | 0.000854 | 0.000833 | 2,363.00 |
| 28 Abr 2024 | 0.000835 | -0.00001 | -1.18% | 0.000845 | 0.000849 | 0.000832 | 1,193.00 |
| 27 Abr 2024 | 0.000845 | -0.00003 | -3.43% | 0.000875 | 0.00088 | 0.000839 | 2,468.00 |
| 26 Abr 2024 | 0.000875 | -0.000013 | -1.46% | 0.000889 | 0.000891 | 0.000872 | 1,327.00 |
| 25 Abr 2024 | 0.000888 | -0.000042 | -4.52% | 0.000925 | 0.000926 | 0.000886 | 2,539.00 |
| 24 Abr 2024 | 0.00093 | -0.00000100 | -0.11% | 0.000931 | 0.000941 | 0.000916 | 2,233.00 |
| 23 Abr 2024 | 0.000931 | -0.000013 | -1.38% | 0.000944 | 0.000955 | 0.000925 | 2,466.00 |
| 22 Abr 2024 | 0.000944 | 0.000019 | 2.05% | 0.000925 | 0.000948 | 0.000925 | 2,551.00 |
| 21 Abr 2024 | 0.000925 | -0.00000300 | -0.32% | 0.000927 | 0.000928 | 0.000908 | 3,471.00 |
| 20 Abr 2024 | 0.000928 | 0.00002 | 2.20% | 0.000907 | 0.000933 | 0.000907 | 1,596.00 |
| 19 Abr 2024 | 0.000908 | 0.00000100 | 0.11% | 0.000906 | 0.000915 | 0.000896 | 3,050.00 |
| 18 Abr 2024 | 0.000907 | 0.000012 | 1.34% | 0.000895 | 0.000909 | 0.000893 | 2,825.00 |
| 17 Abr 2024 | 0.000895 | 0.000012 | 1.36% | 0.000882 | 0.000898 | 0.00087 | 2,847.00 |
| 16 Abr 2024 | 0.000883 | -0.00000600 | -0.67% | 0.000887 | 0.000896 | 0.000863 | 2,509.00 |
| 15 Abr 2024 | 0.000889 | -0.00000500 | -0.56% | 0.000893 | 0.000924 | 0.000883 | 3,144.00 |
| 14 Abr 2024 | 0.000894 | 0.00000100 | 0.11% | 0.000895 | 0.000913 | 0.000874 | 3,539.00 |
| 13 Abr 2024 | 0.000893 | -0.000092 | -9.34% | 0.000986 | 0.001004 | 0.000847 | 4,627.00 |
| 12 Abr 2024 | 0.000985 | -0.000077 | -7.25% | 0.001061 | 0.001075 | 0.000941 | 3,936.00 |
| 11 Abr 2024 | 0.001062 | -0.000026 | -2.39% | 0.001088 | 0.001089 | 0.001039 | 2,446.00 |
| 10 Abr 2024 | 0.001088 | -0.00001 | -0.91% | 0.001096 | 0.001107 | 0.001073 | 2,888.00 |
| 09 Abr 2024 | 0.001098 | 0.00 | 0.00% | 0.001097 | 0.00111 | 0.001067 | 2,403.00 |
| 08 Abr 2024 | 0.001098 | -0.000056 | -4.85% | 0.001154 | 0.001154 | 0.001095 | 753.00 |
| 07 Abr 2024 | 0.001154 | -0.000018 | -1.54% | 0.001171 | 0.001171 | 0.001143 | 256.00 |
| 06 Abr 2024 | 0.001172 | 0.000011 | 0.95% | 0.001161 | 0.001177 | 0.001161 | 1,189.00 |
| 05 Abr 2024 | 0.001161 | -0.000042 | -3.49% | 0.001205 | 0.001216 | 0.00116 | 1,623.00 |
| 04 Abr 2024 | 0.001203 | 0.00 | 0.00% | 0.0012 | 0.001231 | 0.001183 | 1,471.00 |
| 03 Abr 2024 | 0.001203 | 0.00000100 | 0.08% | 0.001198 | 0.001216 | 0.00117 | 1,822.00 |
| 02 Abr 2024 | 0.001202 | -0.000023 | -1.88% | 0.001224 | 0.001227 | 0.001192 | 2,042.00 |
| 01 Abr 2024 | 0.001225 | -0.000044 | -3.47% | 0.001269 | 0.001286 | 0.001224 | 2,353.00 |
| 31 Mar 2024 | 0.001269 | -0.000037 | -2.83% | 0.001306 | 0.001314 | 0.001267 | 2,267.00 |
| 30 Mar 2024 | 0.001306 | -0.000034 | -2.54% | 0.001331 | 0.001334 | 0.001295 | 2,089.00 |
| 29 Mar 2024 | 0.00134 | 0.000048 | 3.72% | 0.001292 | 0.001357 | 0.001284 | 2,500.00 |
| 28 Mar 2024 | 0.001292 | 0.00003 | 2.38% | 0.001263 | 0.001318 | 0.001262 | 3,348.00 |
| 27 Mar 2024 | 0.001262 | 0.000038 | 3.10% | 0.001223 | 0.00127 | 0.001204 | 3,542.00 |
| 26 Mar 2024 | 0.001224 | -0.00000700 | -0.57% | 0.00123 | 0.001244 | 0.001209 | 3,485.00 |
| 25 Mar 2024 | 0.001231 | 0.000019 | 1.57% | 0.001208 | 0.001303 | 0.001205 | 3,657.00 |
| 24 Mar 2024 | 0.001212 | -0.00000600 | -0.49% | 0.001221 | 0.001239 | 0.001202 | 3,832.00 |
| 23 Mar 2024 | 0.001218 | 0.00 | 0.00% | 0.001217 | 0.001234 | 0.001209 | 3,455.00 |
| 22 Mar 2024 | 0.001218 | 0.000061 | 5.27% | 0.001161 | 0.001246 | 0.001157 | 3,417.00 |
| 21 Mar 2024 | 0.001157 | 0.000023 | 2.03% | 0.001132 | 0.001202 | 0.001095 | 5,680.00 |
| 20 Mar 2024 | 0.001134 | -0.000019 | -1.65% | 0.001151 | 0.001186 | 0.00109 | 5,588.00 |
| 19 Mar 2024 | 0.001153 | 0.000024 | 2.13% | 0.001133 | 0.001162 | 0.00108 | 4,078.00 |
| 18 Mar 2024 | 0.001129 | -0.000029 | -2.50% | 0.001156 | 0.001196 | 0.001127 | 3,785.00 |
| 17 Mar 2024 | 0.001158 | -0.000043 | -3.58% | 0.001208 | 0.001231 | 0.001146 | 4,487.00 |
| 16 Mar 2024 | 0.001201 | -0.000074 | -5.80% | 0.001301 | 0.001338 | 0.00118 | 3,506.00 |
| 15 Mar 2024 | 0.001275 | 0.000041 | 3.32% | 0.001226 | 0.001279 | 0.001169 | 3,441.00 |
| 14 Mar 2024 | 0.001234 | -0.000012 | -0.96% | 0.001286 | 0.001286 | 0.001195 | 3,957.00 |
| 13 Mar 2024 | 0.001246 | 0.000172 | 16.01% | 0.001064 | 0.001248 | 0.001046 | 5,015.00 |
| 12 Mar 2024 | 0.001074 | 0.000076 | 7.62% | 0.001004 | 0.001079 | 0.001004 | 4,258.00 |
| 11 Mar 2024 | 0.000998 | -0.000027 | -2.63% | 0.001028 | 0.001049 | 0.000978 | 4,718.00 |
| 10 Mar 2024 | 0.001025 | 0.000065 | 6.77% | 0.000955 | 0.001088 | 0.000942 | 4,232.00 |
| 09 Mar 2024 | 0.00096 | 0.000039 | 4.23% | 0.000924 | 0.000961 | 0.000911 | 4,225.00 |
| 08 Mar 2024 | 0.000921 | -0.00000600 | -0.65% | 0.000929 | 0.000941 | 0.000895 | 5,272.00 |
| 07 Mar 2024 | 0.000927 | 0.000065 | 7.54% | 0.000867 | 0.000936 | 0.000856 | 4,916.00 |
| 06 Mar 2024 | 0.000862 | 0.00000800 | 0.94% | 0.000849 | 0.000866 | 0.000813 | 5,152.00 |
| 05 Mar 2024 | 0.000854 | -0.000075 | -8.07% | 0.000923 | 0.000929 | 0.000835 | 4,948.00 |
| 04 Mar 2024 | 0.000929 | -0.000022 | -2.31% | 0.00095 | 0.000987 | 0.000921 | 4,722.00 |
| 03 Mar 2024 | 0.000951 | -0.000021 | -2.16% | 0.000977 | 0.001001 | 0.000949 | 4,819.00 |
| 02 Mar 2024 | 0.000972 | 0.000042 | 4.52% | 0.000931 | 0.000973 | 0.000917 | 4,539.00 |
