Register for streaming realtime charts, analysis tools, and prices.
CKBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000030 | 0.00000028 | 3,491,712.00 |
| May 05 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 870,385.00 |
| May 04 2024 | 0.00000030 | 0.00000003 | 11.11% | 0.00000028 | 0.00000032 | 0.00000028 | 1,594,265.00 |
| May 03 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000028 | 0.00000026 | 1,177,690.00 |
| May 02 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000026 | 906,605.00 |
| May 01 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000029 | 0.00000023 | 2,410,967.00 |
| Apr 30 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000030 | 0.00000025 | 2,027,092.00 |
| Apr 29 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 5,063,862.00 |
| Apr 28 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000030 | 0.00000027 | 1,114,363.00 |
| Apr 27 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 828,605.00 |
| Apr 26 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000030 | 0.00000026 | 1,794,875.00 |
| Apr 25 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000029 | 0.00000027 | 2,017,313.00 |
| Apr 24 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000032 | 0.00000027 | 1,911,412.00 |
| Apr 23 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000030 | 0.00000031 | 0.00000028 | 1,428,055.00 |
| Apr 22 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000031 | 0.00000031 | 0.00000029 | 3,340,797.00 |
| Apr 21 2024 | 0.00000030 | -0.00000004 | -11.76% | 0.00000034 | 0.00000035 | 0.00000030 | 1,012,099.00 |
| Apr 20 2024 | 0.00000034 | 0.00000004 | 13.33% | 0.00000030 | 0.00000035 | 0.00000029 | 2,083,816.00 |
| Apr 19 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000030 | 1,486,768.00 |
| Apr 18 2024 | 0.00000031 | -0.00000004 | -11.43% | 0.00000034 | 0.00000036 | 0.00000030 | 2,078,043.00 |
| Apr 17 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000035 | 0.00000035 | 0.00000033 | 1,081,134.00 |
| Apr 16 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000036 | 0.00000037 | 0.00000033 | 1,471,418.00 |
| Apr 15 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000039 | 0.00000042 | 0.00000036 | 5,609,504.00 |
| Apr 14 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000036 | 0.00000041 | 0.00000034 | 3,819,574.00 |
| Apr 13 2024 | 0.00000036 | -0.00000004 | -10.00% | 0.00000039 | 0.00000042 | 0.00000032 | 6,033,699.00 |
| Apr 12 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000050 | 0.00000038 | 3,982,979.00 |
| Apr 11 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000045 | 0.00000046 | 0.00000039 | 2,883,406.00 |
| Apr 10 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000054 | 0.00000045 | 4,757,754.00 |
| Apr 09 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000047 | 0.00000043 | 2,538,807.00 |
| Apr 08 2024 | 0.00000044 | 0.00000005 | 12.82% | 0.00000039 | 0.00000047 | 0.00000037 | 3,474,805.00 |
| Apr 07 2024 | 0.00000039 | 0.00000004 | 11.43% | 0.00000036 | 0.00000046 | 0.00000035 | 3,182,865.00 |
| Apr 06 2024 | 0.00000035 | 0.00000008 | 29.63% | 0.00000027 | 0.00000038 | 0.00000027 | 4,818,961.00 |
| Apr 05 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000025 | 1,433,076.00 |
| Apr 04 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000029 | 0.00000025 | 3,003,180.00 |
| Apr 03 2024 | 0.00000025 | 0.00000000 | 0.00% | 0.00000025 | 0.00000027 | 0.00000024 | 2,208,696.00 |
| Apr 02 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000027 | 0.00000025 | 1,317,802.00 |
| Apr 01 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000029 | 0.00000026 | 1,327,228.00 |
| Mar 31 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000030 | 0.00000027 | 1,936,455.00 |
| Mar 30 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 976,941.00 |
| Mar 29 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000026 | 1,081,712.00 |
| Mar 28 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 1,172,222.00 |
| Mar 27 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000029 | 0.00000028 | 1,783,879.00 |
| Mar 26 2024 | 0.00000029 | -0.00000002 | -6.45% | 0.00000031 | 0.00000031 | 0.00000029 | 1,152,301.00 |
| Mar 25 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000035 | 0.00000031 | 4,548,831.00 |
| Mar 24 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000034 | 0.00000030 | 1,587,266.00 |
| Mar 23 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | 1,924,431.00 |
| Mar 22 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000034 | 0.00000030 | 3,166,690.00 |
| Mar 21 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 1,667,162.00 |
| Mar 20 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000030 | 0.00000027 | 3,336,587.00 |
| Mar 19 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000030 | 0.00000024 | 4,926,177.00 |
| Mar 18 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000028 | 0.00000025 | 3,816,466.00 |
| Mar 17 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000026 | 0.00000028 | 0.00000025 | 2,279,856.00 |
| Mar 16 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000028 | 0.00000029 | 0.00000025 | 2,385,655.00 |
| Mar 15 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 7,625,339.00 |
| Mar 14 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000029 | 0.00000030 | 0.00000027 | 2,346,430.00 |
| Mar 13 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000029 | 1,936,443.00 |
| Mar 12 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000035 | 0.00000031 | 3,294,345.00 |
| Mar 11 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000033 | 0.00000034 | 0.00000032 | 7,794,595.00 |
| Mar 10 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000034 | 0.00000031 | 4,715,900.00 |
| Mar 09 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000035 | 0.00000030 | 3,323,477.00 |
| Mar 08 2024 | 0.00000030 | 0.00000000 | 0.00% | 0.00000031 | 0.00000032 | 0.00000029 | 3,962,349.00 |
| Mar 07 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000031 | 0.00000027 | 2,300,788.00 |
| Mar 06 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000032 | 0.00000027 | 2,274,420.00 |
| Mar 05 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000031 | 0.00000026 | 2,774,697.00 |
| Mar 04 2024 | 0.00000030 | 0.00000006 | 25.00% | 0.00000024 | 0.00000033 | 0.00000023 | 8,867,180.00 |
| Mar 03 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000024 | 0.00000026 | 0.00000023 | 2,634,292.00 |
| Mar 02 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000024 | 0.00000026 | 0.00000024 | 1,948,808.00 |
| Mar 01 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000025 | 0.00000024 | 1,688,174.00 |
| Feb 29 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000027 | 0.00000028 | 0.00000024 | 2,273,203.00 |
| Feb 28 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000028 | 0.00000025 | 5,597,684.00 |
| Feb 27 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000031 | 0.00000025 | 4,184,877.00 |
| Feb 26 2024 | 0.00000026 | -0.00000005 | -16.13% | 0.00000031 | 0.00000032 | 0.00000026 | 8,271,369.00 |
| Feb 25 2024 | 0.00000031 | 0.00000009 | 40.91% | 0.00000022 | 0.00000031 | 0.00000022 | 6,982,977.00 |
| Feb 24 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000020 | 0.00000025 | 0.00000019 | 3,397,808.00 |
| Feb 23 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 2,005,027.00 |
| Feb 22 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000019 | 0.00000022 | 0.00000019 | 2,643,974.00 |
| Feb 21 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000018 | 2,464,027.00 |
| Feb 20 2024 | 0.00000020 | -0.00000002 | -9.09% | 0.00000022 | 0.00000022 | 0.00000020 | 3,481,823.00 |
| Feb 19 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000025 | 0.00000021 | 8,194,659.00 |
| Feb 18 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000022 | 0.00000019 | 4,938,692.00 |
| Feb 17 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000023 | 0.00000019 | 4,759,238.00 |
| Feb 16 2024 | 0.00000020 | -0.00000005 | -20.00% | 0.00000025 | 0.00000027 | 0.00000020 | 5,098,513.00 |
| Feb 15 2024 | 0.00000025 | 0.00000003 | 13.64% | 0.00000022 | 0.00000029 | 0.00000021 | 9,758,866.00 |
| Feb 14 2024 | 0.00000022 | 0.00000005 | 29.41% | 0.00000016 | 0.00000022 | 0.00000015 | 11,836,130.00 |
| Feb 13 2024 | 0.00000017 | 0.00000006 | 54.55% | 0.00000011 | 0.00000020 | 0.00000011 | 9,391,270.00 |
| Feb 12 2024 | 0.00000011 | 0.00000002 | 22.22% | 0.00000009 | 0.00000011 | 0.00000009 | 8,506,862.00 |
| Feb 11 2024 | 0.00000009 | -0.00000001 | -10.00% | 0.00000010 | 0.00000010 | 0.00000009 | 3,494,725.00 |
| Feb 10 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000010 | 0.00000010 | 0.00000010 | 3,425,005.00 |
| Feb 09 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 3,402,362.00 |
| Feb 08 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000012 | 0.00000010 | 3,396,215.00 |
| Feb 07 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000012 | 0.00000010 | 3,601,965.00 |
