CBCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.029678 | -0.000734 | -2.41% | 0.030422 | 0.030481 | 0.029458 | 0.00 |
Jul 22 2024 | 0.030412 | -0.000149 | -0.49% | 0.030836 | 0.030922 | 0.029994 | 0.00 |
Jul 21 2024 | 0.030561 | 0.000317 | 1.05% | 0.030208 | 0.030733 | 0.029657 | 0.00 |
Jul 20 2024 | 0.030243 | 0.000199 | 0.66% | 0.030035 | 0.03043 | 0.029849 | 0.00 |
Jul 19 2024 | 0.030044 | 0.001263 | 4.39% | 0.028786 | 0.030351 | 0.028485 | 0.00 |
Jul 18 2024 | 0.028781 | -0.000095 | -0.33% | 0.028838 | 0.029297 | 0.028454 | 0.00 |
Jul 17 2024 | 0.028876 | -0.000456 | -1.55% | 0.029291 | 0.029744 | 0.028758 | 0.00 |
Jul 16 2024 | 0.029332 | 0.000196 | 0.67% | 0.029183 | 0.029414 | 0.028124 | 0.00 |
Jul 15 2024 | 0.029137 | 0.001658 | 6.03% | 0.030836 | 0.030922 | 0.003141 | 0.00 |
Jul 14 2024 | 0.027479 | 0.000826 | 3.10% | 0.026655 | 0.027627 | 0.026655 | 0.00 |
Jul 13 2024 | 0.026653 | 0.000604 | 2.32% | 0.026051 | 0.026908 | 0.026005 | 0.00 |
Jul 12 2024 | 0.026049 | 0.000238 | 0.92% | 0.025807 | 0.026341 | 0.02546 | 0.00 |
Jul 11 2024 | 0.025811 | -0.000179 | -0.69% | 0.025929 | 0.026705 | 0.025699 | 0.00 |
Jul 10 2024 | 0.02599 | -0.000128 | -0.49% | 0.026072 | 0.02673 | 0.025728 | 0.00 |
Jul 09 2024 | 0.026118 | 0.000624 | 2.45% | 0.025518 | 0.026207 | 0.025332 | 0.00 |
Jul 08 2024 | 0.025494 | 0.000358 | 1.42% | 0.030836 | 0.030922 | 0.024837 | 0.00 |
Jul 07 2024 | 0.025136 | -0.001037 | -3.96% | 0.026166 | 0.026271 | 0.025126 | 0.00 |
Jul 06 2024 | 0.026172 | 0.000662 | 2.60% | 0.025457 | 0.026316 | 0.025223 | 0.00 |
Jul 05 2024 | 0.02551 | -0.000242 | -0.94% | 0.025613 | 0.025847 | 0.024166 | 0.00 |
Jul 04 2024 | 0.025752 | -0.001341 | -4.95% | 0.027073 | 0.027179 | 0.025541 | 0.00 |
Jul 03 2024 | 0.027093 | -0.000811 | -2.91% | 0.027932 | 0.027986 | 0.026707 | 0.00 |
Jul 02 2024 | 0.027904 | -0.000358 | -1.27% | 0.028294 | 0.02844 | 0.027781 | 0.00 |
Jul 01 2024 | 0.028262 | 0.000036 | 0.13% | 0.030836 | 0.030922 | 0.003179 | 0.00 |
Jun 30 2024 | 0.028226 | 0.000846 | 3.09% | 0.027401 | 0.028314 | 0.027291 | 0.00 |
Jun 29 2024 | 0.02738 | 0.000232 | 0.85% | 0.02714 | 0.027501 | 0.027133 | 0.00 |
Jun 28 2024 | 0.027148 | -0.000548 | -1.98% | 0.027725 | 0.027963 | 0.026974 | 0.00 |
Jun 27 2024 | 0.027696 | 0.000345 | 1.26% | 0.027366 | 0.028022 | 0.027252 | 0.00 |
Jun 26 2024 | 0.027351 | -0.000439 | -1.58% | 0.030836 | 0.030922 | 0.027309 | 0.00 |
Jun 25 2024 | 0.027791 | 0.000652 | 2.40% | 0.027118 | 0.028079 | 0.027105 | 0.00 |
Jun 24 2024 | 0.027139 | -0.001361 | -4.78% | 0.028421 | 0.028487 | 0.026355 | 0.00 |
Jun 23 2024 | 0.0285 | -0.000405 | -1.40% | 0.02891 | 0.02902 | 0.028463 | 0.00 |
Jun 22 2024 | 0.028905 | 0.000082 | 0.28% | 0.028865 | 0.029016 | 0.028762 | 0.00 |
Jun 21 2024 | 0.028823 | -0.000373 | -1.28% | 0.029197 | 0.029245 | 0.028516 | 0.00 |
Jun 20 2024 | 0.029196 | 0.000016 | 0.05% | 0.029235 | 0.029899 | 0.029036 | 0.00 |
Jun 19 2024 | 0.029181 | -0.000087 | -0.30% | 0.029312 | 0.029565 | 0.029117 | 0.00 |
Jun 18 2024 | 0.029267 | -0.000622 | -2.08% | 0.029919 | 0.029937 | 0.028814 | 0.00 |
Jun 17 2024 | 0.029889 | -0.000098 | -0.33% | 0.030836 | 0.030922 | 0.029312 | 0.00 |
Jun 16 2024 | 0.029988 | 0.000206 | 0.69% | 0.029779 | 0.030108 | 0.0297 | 0.00 |
Jun 15 2024 | 0.029781 | 0.000071 | 0.24% | 0.029697 | 0.029879 | 0.029623 | 0.00 |
Jun 14 2024 | 0.029711 | -0.000346 | -1.15% | 0.03008 | 0.030294 | 0.029259 | 0.00 |
Jun 13 2024 | 0.030056 | -0.000649 | -2.11% | 0.030712 | 0.030769 | 0.029802 | 0.00 |
Jun 12 2024 | 0.030706 | 0.000385 | 1.27% | 0.030297 | 0.031495 | 0.030108 | 0.00 |
Jun 11 2024 | 0.030321 | -0.000942 | -3.01% | 0.031291 | 0.031291 | 0.029773 | 0.00 |
Jun 10 2024 | 0.031263 | -0.000082 | -0.26% | 0.030836 | 0.031568 | 0.030548 | 0.00 |
Jun 09 2024 | 0.031345 | 0.000147 | 0.47% | 0.031179 | 0.031428 | 0.031123 | 0.00 |
Jun 08 2024 | 0.031198 | -0.00000300 | -0.01% | 0.031178 | 0.031283 | 0.031143 | 0.00 |
Jun 07 2024 | 0.031201 | -0.000649 | -2.04% | 0.03184 | 0.032365 | 0.030835 | 0.00 |
Jun 06 2024 | 0.03185 | -0.000145 | -0.45% | 0.03202 | 0.032238 | 0.03159 | 0.00 |
Jun 05 2024 | 0.031995 | 0.000242 | 0.76% | 0.030836 | 0.03229 | 0.003548 | 0.00 |
Jun 04 2024 | 0.031753 | 0.000798 | 2.58% | 0.030962 | 0.031965 | 0.03085 | 0.00 |
Jun 03 2024 | 0.030955 | 0.000447 | 1.46% | 0.030473 | 0.031619 | 0.030413 | 0.00 |
Jun 02 2024 | 0.030508 | 0.000045 | 0.15% | 0.030473 | 0.03078 | 0.030315 | 0.00 |
Jun 01 2024 | 0.030463 | 0.000104 | 0.34% | 0.030375 | 0.030516 | 0.030329 | 0.00 |
May 31 2024 | 0.030359 | -0.000397 | -1.29% | 0.030763 | 0.031031 | 0.029982 | 0.00 |
May 30 2024 | 0.030756 | 0.000334 | 1.10% | 0.030413 | 0.031288 | 0.0302 | 0.00 |
May 29 2024 | 0.030422 | -0.000343 | -1.11% | 0.030739 | 0.030979 | 0.030195 | 0.00 |
May 28 2024 | 0.030765 | -0.000434 | -1.39% | 0.031227 | 0.03127 | 0.030255 | 0.00 |
May 27 2024 | 0.031199 | 0.000378 | 1.23% | 0.030836 | 0.031766 | 0.030548 | 0.00 |
May 26 2024 | 0.030821 | -0.000334 | -1.07% | 0.031169 | 0.03126 | 0.030707 | 0.00 |
May 25 2024 | 0.031155 | 0.000297 | 0.96% | 0.030839 | 0.031296 | 0.030831 | 0.00 |
May 24 2024 | 0.030858 | 0.000314 | 1.03% | 0.030566 | 0.031139 | 0.029991 | 0.00 |
May 23 2024 | 0.030543 | -0.000558 | -1.79% | 0.031096 | 0.031509 | 0.029932 | 0.00 |
May 22 2024 | 0.031101 | -0.000475 | -1.50% | 0.031559 | 0.031767 | 0.031042 | 0.00 |
May 21 2024 | 0.031577 | -0.000544 | -1.69% | 0.032152 | 0.032326 | 0.031152 | 0.00 |
May 20 2024 | 0.032121 | 0.002318 | 7.78% | 0.030836 | 0.032176 | 0.003308 | 0.00 |
May 19 2024 | 0.029803 | -0.000352 | -1.17% | 0.030123 | 0.030451 | 0.029683 | 0.00 |
May 18 2024 | 0.030155 | 0.000027 | 0.09% | 0.030138 | 0.030323 | 0.029999 | 0.00 |
May 17 2024 | 0.030128 | 0.000755 | 2.57% | 0.029387 | 0.030359 | 0.029323 | 0.00 |
May 16 2024 | 0.029373 | -0.000477 | -1.60% | 0.029817 | 0.030014 | 0.029072 | 0.00 |
May 15 2024 | 0.02985 | 0.002144 | 7.74% | 0.027696 | 0.029887 | 0.027596 | 0.00 |
May 14 2024 | 0.027706 | -0.00059 | -2.09% | 0.028307 | 0.028386 | 0.027502 | 0.00 |
May 13 2024 | 0.028296 | 0.000633 | 2.29% | 0.030836 | 0.030922 | 0.003079 | 0.00 |
May 12 2024 | 0.027664 | 0.000309 | 1.13% | 0.027383 | 0.027808 | 0.027276 | 0.00 |
May 11 2024 | 0.027355 | -0.000064 | -0.23% | 0.027374 | 0.027646 | 0.027226 | 0.00 |
May 10 2024 | 0.027419 | -0.000942 | -3.32% | 0.02831 | 0.028561 | 0.027108 | 0.00 |
May 09 2024 | 0.028361 | 0.000839 | 3.05% | 0.027534 | 0.028521 | 0.027295 | 0.00 |
May 08 2024 | 0.027522 | -0.000594 | -2.11% | 0.02805 | 0.028354 | 0.027394 | 0.00 |
May 07 2024 | 0.028116 | -0.000317 | -1.11% | 0.028425 | 0.028967 | 0.02802 | 0.00 |
May 06 2024 | 0.028433 | -0.00037 | -1.28% | 0.030836 | 0.030922 | 0.003252 | 0.00 |
May 05 2024 | 0.028803 | 0.000057 | 0.20% | 0.028752 | 0.029056 | 0.028334 | 0.00 |
May 04 2024 | 0.028746 | 0.000426 | 1.51% | 0.0283 | 0.028996 | 0.028164 | 0.00 |
May 03 2024 | 0.02832 | 0.0017 | 6.39% | 0.026605 | 0.028501 | 0.026473 | 0.00 |
May 02 2024 | 0.026619 | 0.00032 | 1.21% | 0.026207 | 0.026824 | 0.025609 | 0.00 |
May 01 2024 | 0.0263 | -0.001081 | -3.95% | 0.027282 | 0.027308 | 0.025432 | 0.00 |
Apr 30 2024 | 0.02738 | -0.001345 | -4.68% | 0.028727 | 0.029106 | 0.026594 | 0.00 |
Apr 29 2024 | 0.028726 | 0.000376 | 1.33% | 0.030836 | 0.030922 | 0.003126 | 0.00 |
Apr 28 2024 | 0.02835 | -0.000207 | -0.72% | 0.028535 | 0.028922 | 0.028243 | 0.00 |
Apr 27 2024 | 0.028557 | -0.000151 | -0.53% | 0.028686 | 0.028754 | 0.028127 | 0.00 |
Apr 26 2024 | 0.028708 | -0.00031 | -1.07% | 0.029018 | 0.029147 | 0.028508 | 0.00 |
Apr 25 2024 | 0.029018 | 0.000128 | 0.44% | 0.028922 | 0.029367 | 0.028258 | 0.00 |