Register for real-time alerts, custom portfolio, and market movers
CKBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000021 | 808,252.00 |
| May 15 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000026 | 0.00000023 | 1,334,338.00 |
| May 14 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 1,948,400.00 |
| May 13 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000025 | 0.00000024 | 871,646.00 |
| May 12 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000025 | 888,052.00 |
| May 11 2024 | 0.00000026 | 0.00000000 | 0.00% | 0.00000026 | 0.00000027 | 0.00000026 | 652,858.00 |
| May 10 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000028 | 0.00000028 | 0.00000026 | 705,365.00 |
| May 09 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000027 | 1,121,782.00 |
| May 08 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 584,440.00 |
| May 07 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000029 | 0.00000028 | 579,277.00 |
| May 06 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000030 | 0.00000028 | 1,074,115.00 |
| May 05 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 752,294.00 |
| May 04 2024 | 0.00000030 | 0.00000001 | 3.45% | 0.00000028 | 0.00000032 | 0.00000028 | 785,876.00 |
| May 03 2024 | 0.00000029 | 0.00000003 | 11.54% | 0.00000026 | 0.00000029 | 0.00000026 | 836,166.00 |
| May 02 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000026 | 669,227.00 |
| May 01 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000028 | 0.00000023 | 1,157,854.00 |
| Apr 30 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000030 | 0.00000025 | 1,614,298.00 |
| Apr 29 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 2,121,363.00 |
| Apr 28 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000030 | 0.00000027 | 743,125.00 |
| Apr 27 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 690,651.00 |
| Apr 26 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000030 | 0.00000026 | 1,033,852.00 |
| Apr 25 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000029 | 0.00000027 | 1,670,132.00 |
| Apr 24 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000032 | 0.00000027 | 1,315,185.00 |
| Apr 23 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000031 | 0.00000028 | 618,380.00 |
| Apr 22 2024 | 0.00000030 | 0.00000000 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 579,288.00 |
| Apr 21 2024 | 0.00000030 | -0.00000004 | -11.76% | 0.00000034 | 0.00000035 | 0.00000030 | 520,950.00 |
| Apr 20 2024 | 0.00000034 | 0.00000004 | 13.33% | 0.00000030 | 0.00000034 | 0.00000030 | 1,399,498.00 |
| Apr 19 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000030 | 1,154,910.00 |
| Apr 18 2024 | 0.00000031 | -0.00000003 | -8.82% | 0.00000034 | 0.00000036 | 0.00000030 | 828,367.00 |
| Apr 17 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000034 | 0.00000035 | 0.00000033 | 806,131.00 |
| Apr 16 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000037 | 0.00000033 | 742,034.00 |
| Apr 15 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000042 | 0.00000036 | 1,396,701.00 |
| Apr 14 2024 | 0.00000039 | 0.00000003 | 8.33% | 0.00000036 | 0.00000040 | 0.00000035 | 1,652,771.00 |
| Apr 13 2024 | 0.00000036 | -0.00000004 | -10.00% | 0.00000039 | 0.00000042 | 0.00000032 | 2,359,098.00 |
| Apr 12 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000048 | 0.00000038 | 1,823,423.00 |
| Apr 11 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000045 | 0.00000046 | 0.00000039 | 1,642,389.00 |
| Apr 10 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000054 | 0.00000045 | 1,349,638.00 |
| Apr 09 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000047 | 0.00000043 | 752,752.00 |
| Apr 08 2024 | 0.00000044 | 0.00000005 | 12.82% | 0.00000039 | 0.00000047 | 0.00000037 | 1,585,811.00 |
| Apr 07 2024 | 0.00000039 | 0.00000004 | 11.43% | 0.00000036 | 0.00000046 | 0.00000035 | 861,778.00 |
| Apr 06 2024 | 0.00000035 | 0.00000008 | 29.63% | 0.00000027 | 0.00000038 | 0.00000027 | 1,650,586.00 |
| Apr 05 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000028 | 0.00000025 | 646,841.00 |
| Apr 04 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000029 | 0.00000025 | 1,038,085.00 |
| Apr 03 2024 | 0.00000025 | 0.00000000 | 0.00% | 0.00000025 | 0.00000027 | 0.00000024 | 1,020,989.00 |
| Apr 02 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000026 | 0.00000027 | 0.00000025 | 751,819.00 |
| Apr 01 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000029 | 0.00000026 | 699,306.00 |
| Mar 31 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000030 | 0.00000027 | 843,123.00 |
| Mar 30 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 865,473.00 |
| Mar 29 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000026 | 703,592.00 |
| Mar 28 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 911,290.00 |
| Mar 27 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000029 | 0.00000028 | 915,399.00 |
| Mar 26 2024 | 0.00000029 | -0.00000002 | -6.45% | 0.00000031 | 0.00000031 | 0.00000029 | 811,941.00 |
| Mar 25 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000035 | 0.00000031 | 918,428.00 |
| Mar 24 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000034 | 0.00000030 | 939,860.00 |
| Mar 23 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | 1,169,248.00 |
| Mar 22 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000034 | 0.00000030 | 1,246,003.00 |
| Mar 21 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 899,422.00 |
| Mar 20 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000030 | 0.00000027 | 1,804,676.00 |
| Mar 19 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000030 | 0.00000024 | 2,986,222.00 |
| Mar 18 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000028 | 0.00000025 | 1,147,866.00 |
| Mar 17 2024 | 0.00000026 | 0.00000000 | 0.00% | 0.00000026 | 0.00000028 | 0.00000025 | 1,208,952.00 |
| Mar 16 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000029 | 0.00000025 | 1,507,802.00 |
| Mar 15 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 1,357,254.00 |
| Mar 14 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000029 | 0.00000030 | 0.00000027 | 1,552,733.00 |
| Mar 13 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000029 | 1,150,261.00 |
| Mar 12 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000035 | 0.00000031 | 1,539,536.00 |
| Mar 11 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000033 | 0.00000034 | 0.00000032 | 950,355.00 |
| Mar 10 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000034 | 0.00000031 | 2,631,119.00 |
| Mar 09 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000034 | 0.00000030 | 1,125,450.00 |
| Mar 08 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000032 | 0.00000029 | 1,451,348.00 |
| Mar 07 2024 | 0.00000031 | 0.00000003 | 10.71% | 0.00000028 | 0.00000031 | 0.00000028 | 971,443.00 |
| Mar 06 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000032 | 0.00000027 | 993,733.00 |
| Mar 05 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000031 | 0.00000026 | 1,366,103.00 |
| Mar 04 2024 | 0.00000030 | 0.00000006 | 25.00% | 0.00000024 | 0.00000033 | 0.00000023 | 1,790,583.00 |
| Mar 03 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000024 | 0.00000026 | 0.00000023 | 1,458,275.00 |
| Mar 02 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000024 | 0.00000026 | 0.00000024 | 1,365,830.00 |
| Mar 01 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000024 | 0.00000025 | 0.00000024 | 1,248,001.00 |
| Feb 29 2024 | 0.00000024 | -0.00000003 | -11.11% | 0.00000027 | 0.00000028 | 0.00000024 | 1,435,415.00 |
| Feb 28 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000028 | 0.00000025 | 1,749,580.00 |
| Feb 27 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000031 | 0.00000025 | 1,469,799.00 |
| Feb 26 2024 | 0.00000026 | -0.00000005 | -16.13% | 0.00000031 | 0.00000032 | 0.00000026 | 1,768,651.00 |
| Feb 25 2024 | 0.00000031 | 0.00000009 | 40.91% | 0.00000022 | 0.00000031 | 0.00000022 | 2,422,071.00 |
| Feb 24 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000020 | 0.00000024 | 0.00000019 | 1,854,979.00 |
| Feb 23 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 1,524,752.00 |
| Feb 22 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000019 | 0.00000022 | 0.00000019 | 1,512,118.00 |
| Feb 21 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000018 | 1,608,216.00 |
| Feb 20 2024 | 0.00000020 | -0.00000002 | -9.09% | 0.00000022 | 0.00000022 | 0.00000020 | 1,758,067.00 |
| Feb 19 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000025 | 0.00000021 | 1,729,390.00 |
| Feb 18 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000022 | 0.00000020 | 2,654,048.00 |
| Feb 17 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000023 | 0.00000020 | 1,927,489.00 |
