Register to chat with like-minded investors on our interactive forums.
CBKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00001137 | 0.00000007 | 0.62% | 0.00001131 | 0.00001149 | 0.00001111 | 13,415.00 |
| May 30 2024 | 0.00001130 | -0.00000052 | -4.40% | 0.00001181 | 0.00001181 | 0.00001086 | 13,696.00 |
| May 29 2024 | 0.00001182 | -0.00000005 | -0.42% | 0.00001188 | 0.00001201 | 0.00001130 | 12,634.00 |
| May 28 2024 | 0.00001187 | -0.00000042 | -3.42% | 0.00001227 | 0.00001243 | 0.00001154 | 13,287.00 |
| May 27 2024 | 0.00001229 | 0.00000039 | 3.28% | 0.00001190 | 0.00001268 | 0.00001186 | 14,698.00 |
| May 26 2024 | 0.00001190 | 0.00000040 | 3.48% | 0.00001153 | 0.00001259 | 0.00001152 | 14,911.00 |
| May 25 2024 | 0.00001150 | 0.00000002 | 0.17% | 0.00001148 | 0.00001164 | 0.00001140 | 12,999.00 |
| May 24 2024 | 0.00001148 | -0.00000006 | -0.52% | 0.00001153 | 0.00001174 | 0.00001141 | 13,162.00 |
| May 23 2024 | 0.00001154 | -0.00000020 | -1.70% | 0.00001172 | 0.00001180 | 0.00001142 | 13,334.00 |
| May 22 2024 | 0.00001174 | 0.00000023 | 2.00% | 0.00001153 | 0.00001183 | 0.00001147 | 13,785.00 |
| May 21 2024 | 0.00001151 | 0.00000023 | 2.04% | 0.00001130 | 0.00001160 | 0.00001126 | 13,165.00 |
| May 20 2024 | 0.00001128 | -0.00000046 | -3.92% | 0.00001172 | 0.00001174 | 0.00001128 | 13,464.00 |
| May 19 2024 | 0.00001174 | -0.00000015 | -1.26% | 0.00001191 | 0.00001192 | 0.00001144 | 13,728.00 |
| May 18 2024 | 0.00001189 | 0.00000002 | 0.17% | 0.00001186 | 0.00001199 | 0.00001183 | 11,744.00 |
| May 17 2024 | 0.00001187 | -0.00000007 | -0.59% | 0.00001194 | 0.00001200 | 0.00001172 | 12,962.00 |
| May 16 2024 | 0.00001194 | 0.00000008 | 0.67% | 0.00001187 | 0.00001205 | 0.00001177 | 12,194.00 |
| May 15 2024 | 0.00001186 | -0.00000020 | -1.66% | 0.00001209 | 0.00001211 | 0.00001172 | 12,866.00 |
| May 14 2024 | 0.00001206 | 0.00000005 | 0.42% | 0.00001199 | 0.00001233 | 0.00001171 | 13,602.00 |
| May 13 2024 | 0.00001201 | -0.00000038 | -3.07% | 0.00001231 | 0.00001254 | 0.00001168 | 12,956.00 |
| May 12 2024 | 0.00001239 | -0.00000035 | -2.75% | 0.00001273 | 0.00001328 | 0.00001235 | 13,464.00 |
| May 11 2024 | 0.00001274 | -0.00000007 | -0.55% | 0.00001296 | 0.00001323 | 0.00001263 | 13,913.00 |
| May 10 2024 | 0.00001281 | 0.00000001 | 0.08% | 0.00001280 | 0.00001319 | 0.00001277 | 13,353.00 |
| May 09 2024 | 0.00001280 | -0.00000023 | -1.77% | 0.00001300 | 0.00001308 | 0.00001272 | 12,907.00 |
| May 08 2024 | 0.00001303 | 0.00000019 | 1.48% | 0.00001282 | 0.00001307 | 0.00001272 | 13,671.00 |
| May 07 2024 | 0.00001284 | 0.00000017 | 1.34% | 0.00001271 | 0.00001284 | 0.00001262 | 13,561.00 |
| May 06 2024 | 0.00001267 | 0.00000020 | 1.60% | 0.00001247 | 0.00001270 | 0.00001221 | 13,710.00 |
| May 05 2024 | 0.00001247 | 0.00000006 | 0.48% | 0.00001242 | 0.00001250 | 0.00001229 | 13,324.00 |
| May 04 2024 | 0.00001241 | 0.00000002 | 0.16% | 0.00001239 | 0.00001255 | 0.00001194 | 13,180.00 |
| May 03 2024 | 0.00001239 | -0.00000055 | -4.25% | 0.00001297 | 0.00001306 | 0.00001204 | 13,219.00 |
| May 02 2024 | 0.00001294 | -0.00000005 | -0.38% | 0.00001299 | 0.00001303 | 0.00001273 | 13,994.00 |
| May 01 2024 | 0.00001299 | 0.00000031 | 2.44% | 0.00001253 | 0.00001302 | 0.00001231 | 13,784.00 |
| Apr 30 2024 | 0.00001268 | 0.00000002 | 0.16% | 0.00001266 | 0.00001273 | 0.00001243 | 13,409.00 |
| Apr 29 2024 | 0.00001266 | -0.00000038 | -2.91% | 0.00001302 | 0.00001308 | 0.00001241 | 12,823.00 |
| Apr 28 2024 | 0.00001304 | -0.00000012 | -0.91% | 0.00001317 | 0.00001332 | 0.00001284 | 12,201.00 |
| Apr 27 2024 | 0.00001316 | 0.00000013 | 1.00% | 0.00001306 | 0.00001327 | 0.00001276 | 13,566.00 |
| Apr 26 2024 | 0.00001303 | 0.00000049 | 3.91% | 0.00001251 | 0.00001338 | 0.00001236 | 14,539.00 |
| Apr 25 2024 | 0.00001254 | 0.00000000 | 0.00% | 0.00001254 | 0.00001265 | 0.00001221 | 12,796.00 |
| Apr 24 2024 | 0.00001254 | -0.00000010 | -0.79% | 0.00001260 | 0.00001299 | 0.00001244 | 12,059.00 |
| Apr 23 2024 | 0.00001264 | -0.00000011 | -0.86% | 0.00001273 | 0.00001379 | 0.00001238 | 14,495.00 |
| Apr 22 2024 | 0.00001275 | -0.00000008 | -0.62% | 0.00001283 | 0.00001318 | 0.00001260 | 12,508.00 |
| Apr 21 2024 | 0.00001283 | -0.00000001 | -0.08% | 0.00001306 | 0.00001332 | 0.00001276 | 13,572.00 |
| Apr 20 2024 | 0.00001284 | 0.00000061 | 4.99% | 0.00001236 | 0.00001302 | 0.00001221 | 12,843.00 |
| Apr 19 2024 | 0.00001223 | -0.00000012 | -0.97% | 0.00001239 | 0.00001266 | 0.00001180 | 17,564.00 |
| Apr 18 2024 | 0.00001235 | -0.00000005 | -0.40% | 0.00001241 | 0.00001294 | 0.00001195 | 17,655.00 |
| Apr 17 2024 | 0.00001240 | 0.00000031 | 2.56% | 0.00001205 | 0.00001253 | 0.00001196 | 17,224.00 |
| Apr 16 2024 | 0.00001209 | -0.00000003 | -0.25% | 0.00001206 | 0.00001242 | 0.00001184 | 13,308.00 |
| Apr 15 2024 | 0.00001212 | -0.00000010 | -0.82% | 0.00001222 | 0.00001286 | 0.00001185 | 12,779.00 |
| Apr 14 2024 | 0.00001222 | 0.00000017 | 1.41% | 0.00001214 | 0.00001259 | 0.00001187 | 12,498.00 |
| Apr 13 2024 | 0.00001205 | -0.00000100 | -7.55% | 0.00001337 | 0.00001348 | 0.00001131 | 19,039.00 |
| Apr 12 2024 | 0.00001324 | -0.00000100 | -6.83% | 0.00001466 | 0.00001472 | 0.00001324 | 13,577.00 |
| Apr 11 2024 | 0.00001464 | 0.00000046 | 3.24% | 0.00001416 | 0.00001464 | 0.00001402 | 13,049.00 |
| Apr 10 2024 | 0.00001418 | -0.00000027 | -1.87% | 0.00001444 | 0.00001468 | 0.00001407 | 11,232.00 |
| Apr 09 2024 | 0.00001445 | 0.00000019 | 1.33% | 0.00001427 | 0.00001453 | 0.00001424 | 10,515.00 |
| Apr 08 2024 | 0.00001426 | 0.00000004 | 0.28% | 0.00001419 | 0.00001431 | 0.00001382 | 10,801.00 |
| Apr 07 2024 | 0.00001422 | -0.00000012 | -0.84% | 0.00001433 | 0.00001442 | 0.00001415 | 11,000.00 |
| Apr 06 2024 | 0.00001434 | 0.00000000 | 0.00% | 0.00001435 | 0.00001451 | 0.00001423 | 10,879.00 |
| Apr 05 2024 | 0.00001434 | 0.00000011 | 0.77% | 0.00001423 | 0.00001436 | 0.00001393 | 11,658.00 |
| Apr 04 2024 | 0.00001423 | -0.00000027 | -1.86% | 0.00001452 | 0.00001455 | 0.00001406 | 11,703.00 |
| Apr 03 2024 | 0.00001450 | -0.00000007 | -0.48% | 0.00001470 | 0.00001470 | 0.00001426 | 11,512.00 |
| Apr 02 2024 | 0.00001457 | -0.00000026 | -1.75% | 0.00001463 | 0.00001467 | 0.00001410 | 11,914.00 |
| Apr 01 2024 | 0.00001483 | -0.00000049 | -3.20% | 0.00001531 | 0.00001551 | 0.00001461 | 10,464.00 |
| Mar 31 2024 | 0.00001532 | 0.00000001 | 0.07% | 0.00001541 | 0.00001550 | 0.00001513 | 9,174.00 |
| Mar 30 2024 | 0.00001531 | -0.00000031 | -1.98% | 0.00001564 | 0.00001566 | 0.00001531 | 10,173.00 |
| Mar 29 2024 | 0.00001562 | 0.00000013 | 0.84% | 0.00001557 | 0.00001577 | 0.00001529 | 11,922.00 |
| Mar 28 2024 | 0.00001549 | -0.00000044 | -2.76% | 0.00001590 | 0.00001590 | 0.00001514 | 13,936.00 |
| Mar 27 2024 | 0.00001593 | 0.00000012 | 0.76% | 0.00001584 | 0.00001620 | 0.00001539 | 15,110.00 |
| Mar 26 2024 | 0.00001581 | 0.00000074 | 4.91% | 0.00001515 | 0.00001609 | 0.00001504 | 15,844.00 |
| Mar 25 2024 | 0.00001507 | 0.00000027 | 1.82% | 0.00001483 | 0.00001545 | 0.00001482 | 15,791.00 |
| Mar 24 2024 | 0.00001480 | -0.00000053 | -3.46% | 0.00001543 | 0.00001574 | 0.00001472 | 16,701.00 |
| Mar 23 2024 | 0.00001533 | 0.00000004 | 0.26% | 0.00001517 | 0.00001555 | 0.00001499 | 15,710.00 |
| Mar 22 2024 | 0.00001529 | 0.00000002 | 0.13% | 0.00001528 | 0.00001543 | 0.00001456 | 15,681.00 |
| Mar 21 2024 | 0.00001527 | 0.00000100 | 7.02% | 0.00001423 | 0.00001559 | 0.00001402 | 17,158.00 |
| Mar 20 2024 | 0.00001424 | -0.00000052 | -3.52% | 0.00001479 | 0.00001493 | 0.00001395 | 17,698.00 |
| Mar 19 2024 | 0.00001476 | -0.00000048 | -3.15% | 0.00001523 | 0.00001540 | 0.00001405 | 17,486.00 |
| Mar 18 2024 | 0.00001524 | 0.00000004 | 0.26% | 0.00001517 | 0.00001609 | 0.00001462 | 16,708.00 |
| Mar 17 2024 | 0.00001520 | -0.00000038 | -2.44% | 0.00001556 | 0.00001562 | 0.00001451 | 16,355.00 |
| Mar 16 2024 | 0.00001558 | -0.00000061 | -3.77% | 0.00001621 | 0.00001646 | 0.00001524 | 15,739.00 |
| Mar 15 2024 | 0.00001619 | -0.00000100 | -5.81% | 0.00001723 | 0.00001765 | 0.00001602 | 16,858.00 |
| Mar 14 2024 | 0.00001720 | -0.00000064 | -3.59% | 0.00001789 | 0.00001834 | 0.00001703 | 15,097.00 |
| Mar 13 2024 | 0.00001784 | -0.00000009 | -0.50% | 0.00001787 | 0.00001810 | 0.00001687 | 12,988.00 |
| Mar 12 2024 | 0.00001793 | 0.00000053 | 3.05% | 0.00001736 | 0.00001801 | 0.00001686 | 13,560.00 |
| Mar 11 2024 | 0.00001740 | 0.00000012 | 0.69% | 0.00001725 | 0.00001756 | 0.00001639 | 13,121.00 |
| Mar 10 2024 | 0.00001728 | -0.00000050 | -2.81% | 0.00001772 | 0.00001785 | 0.00001649 | 12,761.00 |
| Mar 09 2024 | 0.00001778 | 0.00000011 | 0.62% | 0.00001771 | 0.00001800 | 0.00001700 | 13,531.00 |
| Mar 08 2024 | 0.00001767 | -0.00000050 | -2.75% | 0.00001810 | 0.00001815 | 0.00001700 | 12,969.00 |
| Mar 07 2024 | 0.00001817 | -0.00000013 | -0.71% | 0.00001861 | 0.00001883 | 0.00001741 | 13,442.00 |
| Mar 06 2024 | 0.00001830 | 0.00000100 | 5.87% | 0.00001715 | 0.00001834 | 0.00001663 | 13,744.00 |
| Mar 05 2024 | 0.00001704 | 0.00000058 | 3.52% | 0.00001629 | 0.00001834 | 0.00001575 | 15,387.00 |
| Mar 04 2024 | 0.00001646 | -0.00000035 | -2.08% | 0.00001688 | 0.00001716 | 0.00001598 | 13,995.00 |
| Mar 03 2024 | 0.00001681 | -0.00000036 | -2.10% | 0.00001771 | 0.00001894 | 0.00001636 | 16,443.00 |
| Mar 02 2024 | 0.00001717 | 0.00000051 | 3.06% | 0.00001662 | 0.00001947 | 0.00001599 | 16,984.00 |
