Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CBKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.502427 | 0.002286 | 0.46% | 0.500525 | 0.508141 | 0.492893 | 19,827.00 |
| Jun 29 2024 | 0.500141 | -0.01206 | -2.35% | 0.512048 | 0.528062 | 0.499605 | 19,486.00 |
| Jun 28 2024 | 0.512201 | -0.002336 | -0.45% | 0.515066 | 0.523221 | 0.505905 | 19,441.00 |
| Jun 27 2024 | 0.514537 | 0.004591 | 0.90% | 0.510219 | 0.516587 | 0.495826 | 19,947.00 |
| Jun 26 2024 | 0.509946 | -0.009428 | -1.82% | 0.495985 | 0.539515 | 0.447346 | 30,062.00 |
| Jun 25 2024 | 0.519374 | 0.017608 | 3.51% | 0.501385 | 0.554824 | 0.501141 | 19,519.00 |
| Jun 24 2024 | 0.501766 | 0.014735 | 3.03% | 0.483796 | 0.524518 | 0.482298 | 21,910.00 |
| Jun 23 2024 | 0.487031 | -0.016558 | -3.29% | 0.503681 | 0.51265 | 0.484505 | 20,442.00 |
| Jun 22 2024 | 0.503589 | 0.005269 | 1.06% | 0.499045 | 0.50949 | 0.498546 | 20,817.00 |
| Jun 21 2024 | 0.49832 | 0.011718 | 2.41% | 0.486612 | 0.508437 | 0.485169 | 20,855.00 |
| Jun 20 2024 | 0.486602 | 0.006743 | 1.41% | 0.479459 | 0.509196 | 0.477312 | 21,787.00 |
| Jun 19 2024 | 0.479859 | 0.02069 | 4.51% | 0.463137 | 0.487868 | 0.460544 | 23,772.00 |
| Jun 18 2024 | 0.459169 | -0.036328 | -7.33% | 0.495985 | 0.496295 | 0.445719 | 25,168.00 |
| Jun 17 2024 | 0.495497 | -0.073601 | -12.93% | 0.609789 | 0.610384 | 0.485961 | 17,196.00 |
| Jun 16 2024 | 0.569098 | -0.052342 | -8.42% | 0.621397 | 0.635289 | 0.569098 | 19,174.00 |
| Jun 15 2024 | 0.621439 | 0.011381 | 1.87% | 0.609789 | 0.625491 | 0.608213 | 17,251.00 |
| Jun 14 2024 | 0.610058 | -0.013778 | -2.21% | 0.6357 | 0.638249 | 0.60998 | 16,531.00 |
| Jun 13 2024 | 0.623836 | -0.026441 | -4.07% | 0.650411 | 0.653671 | 0.621884 | 15,916.00 |
| Jun 12 2024 | 0.650278 | 0.008824 | 1.38% | 0.640953 | 0.667393 | 0.625987 | 15,598.00 |
| Jun 11 2024 | 0.641454 | -0.054661 | -7.85% | 0.696747 | 0.696747 | 0.637875 | 15,777.00 |
| Jun 10 2024 | 0.696115 | 0.017677 | 2.61% | 0.765208 | 0.769484 | 0.692894 | 13,156.00 |
| Jun 09 2024 | 0.678437 | -0.015539 | -2.24% | 0.693565 | 0.693565 | 0.670447 | 15,740.00 |
| Jun 08 2024 | 0.693976 | -0.00978 | -1.39% | 0.703236 | 0.710412 | 0.682782 | 14,694.00 |
| Jun 07 2024 | 0.703757 | -0.006859 | -0.97% | 0.710396 | 0.743672 | 0.698056 | 14,952.00 |
| Jun 06 2024 | 0.710616 | -0.01389 | -1.92% | 0.725785 | 0.729064 | 0.703406 | 14,805.00 |
| Jun 05 2024 | 0.724505 | 0.008998 | 1.26% | 0.765208 | 0.769484 | 0.713711 | 11,149.00 |
| Jun 04 2024 | 0.715508 | -0.027414 | -3.69% | 0.743083 | 0.745424 | 0.689513 | 9,779.00 |
| Jun 03 2024 | 0.742922 | -0.024532 | -3.20% | 0.765208 | 0.769484 | 0.732734 | 14,661.00 |
| Jun 02 2024 | 0.767454 | 0.003172 | 0.42% | 0.765212 | 0.772633 | 0.760397 | 13,508.00 |
| Jun 01 2024 | 0.764281 | -0.003468 | -0.45% | 0.767478 | 0.770012 | 0.762369 | 13,565.00 |
| May 31 2024 | 0.767749 | -0.007304 | -0.94% | 0.772493 | 0.778603 | 0.755654 | 13,603.00 |
| May 30 2024 | 0.775053 | -0.021337 | -2.68% | 0.798836 | 0.799882 | 0.76501 | 13,838.00 |
| May 29 2024 | 0.79639 | -0.015126 | -1.86% | 0.810821 | 0.815421 | 0.788128 | 12,460.00 |
| May 28 2024 | 0.811516 | -0.040574 | -4.76% | 0.852842 | 0.862709 | 0.799397 | 13,204.00 |
| May 27 2024 | 0.85209 | 0.037048 | 4.55% | 0.755474 | 0.867738 | 0.738101 | 11,836.00 |
| May 26 2024 | 0.815042 | 0.018858 | 2.37% | 0.79655 | 0.868518 | 0.795255 | 15,879.00 |
| May 25 2024 | 0.796184 | 0.008973 | 1.14% | 0.786732 | 0.80119 | 0.786528 | 13,015.00 |
| May 24 2024 | 0.787211 | 0.003945 | 0.50% | 0.78385 | 0.797708 | 0.776935 | 13,875.00 |
| May 23 2024 | 0.783267 | -0.028133 | -3.47% | 0.811269 | 0.814292 | 0.772238 | 15,156.00 |
| May 22 2024 | 0.8114 | 0.004442 | 0.55% | 0.807211 | 0.820571 | 0.801017 | 14,016.00 |
| May 21 2024 | 0.806958 | 0.001791 | 0.22% | 0.805949 | 0.816768 | 0.796811 | 12,950.00 |
| May 20 2024 | 0.805166 | 0.027644 | 3.56% | 0.755474 | 0.819408 | 0.738101 | 11,737.00 |
| May 19 2024 | 0.777522 | -0.019234 | -2.41% | 0.795924 | 0.799994 | 0.757914 | 13,824.00 |
| May 18 2024 | 0.796757 | 0.00204 | 0.26% | 0.794971 | 0.800799 | 0.791314 | 11,854.00 |
| May 17 2024 | 0.794717 | 0.015358 | 1.97% | 0.779728 | 0.798981 | 0.77434 | 16,437.00 |
| May 16 2024 | 0.779359 | -0.007354 | -0.93% | 0.785845 | 0.802367 | 0.771367 | 12,194.00 |
| May 15 2024 | 0.786714 | 0.044185 | 5.95% | 0.742255 | 0.787772 | 0.738959 | 13,116.00 |
| May 14 2024 | 0.742529 | -0.012669 | -1.68% | 0.755474 | 0.756031 | 0.738101 | 13,602.00 |
| May 13 2024 | 0.755198 | -0.00648 | -0.85% | 0.765028 | 0.769664 | 0.723458 | 10,625.00 |
| May 12 2024 | 0.761677 | -0.012759 | -1.65% | 0.775234 | 0.779361 | 0.757465 | 13,583.00 |
| May 11 2024 | 0.774437 | -0.006083 | -0.78% | 0.779235 | 0.799852 | 0.769833 | 14,079.00 |
| May 10 2024 | 0.780519 | -0.026194 | -3.25% | 0.805258 | 0.827334 | 0.779731 | 13,552.00 |
| May 09 2024 | 0.806713 | 0.009793 | 1.23% | 0.797272 | 0.815057 | 0.787218 | 12,907.00 |
| May 08 2024 | 0.796921 | -0.005314 | -0.66% | 0.800373 | 0.808159 | 0.788961 | 13,671.00 |
| May 07 2024 | 0.802235 | 0.001686 | 0.21% | 0.800319 | 0.818087 | 0.794533 | 13,716.00 |
| May 06 2024 | 0.800549 | 0.001754 | 0.22% | 0.765028 | 0.80467 | 0.760672 | 9,637.00 |
| May 05 2024 | 0.798794 | 0.006042 | 0.76% | 0.792906 | 0.801533 | 0.780872 | 13,008.00 |
| May 04 2024 | 0.792752 | 0.016795 | 2.16% | 0.779198 | 0.799001 | 0.776678 | 13,921.00 |
| May 03 2024 | 0.775957 | 0.009918 | 1.29% | 0.765028 | 0.788308 | 0.752181 | 12,899.00 |
| May 02 2024 | 0.766039 | 0.006857 | 0.90% | 0.756508 | 0.774917 | 0.733547 | 13,977.00 |
| May 01 2024 | 0.759183 | -0.012331 | -1.60% | 0.76875 | 0.769471 | 0.709819 | 14,058.00 |
| Apr 30 2024 | 0.771514 | -0.035356 | -4.38% | 0.808184 | 0.819242 | 0.747001 | 13,459.00 |
| Apr 29 2024 | 0.80687 | -0.015274 | -1.86% | 0.833152 | 0.86513 | 0.766526 | 13,505.00 |
| Apr 28 2024 | 0.822144 | -0.014902 | -1.78% | 0.834493 | 0.846482 | 0.817803 | 11,853.00 |
| Apr 27 2024 | 0.837045 | 0.005784 | 0.70% | 0.830626 | 0.840244 | 0.805058 | 13,539.00 |
| Apr 26 2024 | 0.831262 | 0.022629 | 2.80% | 0.808637 | 0.847111 | 0.795075 | 15,152.00 |
| Apr 25 2024 | 0.808632 | 0.000354 | 0.04% | 0.805963 | 0.813785 | 0.78334 | 13,309.00 |
| Apr 24 2024 | 0.808278 | -0.03081 | -3.67% | 0.839429 | 0.86192 | 0.805325 | 13,706.00 |
| Apr 23 2024 | 0.839088 | -0.008848 | -1.04% | 0.851708 | 0.909561 | 0.813232 | 27,403.00 |
| Apr 22 2024 | 0.847936 | 0.01412 | 1.69% | 0.833152 | 0.86513 | 0.833152 | 9,334.00 |
| Apr 21 2024 | 0.833817 | -0.000315 | -0.04% | 0.831775 | 0.861071 | 0.827512 | 13,615.00 |
| Apr 20 2024 | 0.834132 | 0.048247 | 6.14% | 0.780583 | 0.835519 | 0.779925 | 13,156.00 |
| Apr 19 2024 | 0.785885 | 0.001484 | 0.19% | 0.782789 | 0.811362 | 0.734323 | 18,531.00 |
| Apr 18 2024 | 0.784401 | 0.023982 | 3.15% | 0.759909 | 0.788135 | 0.734243 | 18,297.00 |
| Apr 17 2024 | 0.760419 | -0.009962 | -1.29% | 0.771873 | 0.784632 | 0.736953 | 17,680.00 |
| Apr 16 2024 | 0.770381 | 0.001502 | 0.20% | 0.768698 | 0.77744 | 0.738031 | 13,658.00 |
| Apr 15 2024 | 0.768879 | -0.035097 | -4.37% | 0.758974 | 0.823308 | 0.751101 | 10,720.00 |
| Apr 14 2024 | 0.803975 | 0.026921 | 3.46% | 0.758974 | 0.806545 | 0.758246 | 13,401.00 |
| Apr 13 2024 | 0.777054 | -0.111734 | -12.57% | 0.921225 | 0.921327 | 0.696718 | 23,061.00 |
| Apr 12 2024 | 0.888788 | -0.137043 | -13.36% | 1.02 | 1.04 | 0.88678 | 14,962.00 |
| Apr 11 2024 | 1.03 | 0.020 | 2.46% | 1.00 | 1.03 | 0.980706 | 13,339.00 |
| Apr 10 2024 | 1.00 | 0.010 | 1.28% | 0.998711 | 1.02 | 0.961911 | 12,137.00 |
| Apr 09 2024 | 0.988548 | -0.036181 | -3.53% | 1.02 | 1.03 | 0.982092 | 10,529.00 |
| Apr 08 2024 | 1.02 | 0.040 | 4.15% | 0.975095 | 1.03 | 0.965992 | 21,045.00 |
| Apr 07 2024 | 0.98389 | -0.004934 | -0.50% | 0.988098 | 1.01 | 0.979941 | 10,719.00 |
| Apr 06 2024 | 0.988823 | 0.013824 | 1.42% | 0.971877 | 0.99935 | 0.966605 | 10,879.00 |
| Apr 05 2024 | 0.974999 | 0.001566 | 0.16% | 0.975095 | 0.977127 | 0.933462 | 11,922.00 |
| Apr 04 2024 | 0.973433 | 0.014397 | 1.50% | 0.958029 | 0.987558 | 0.922537 | 12,018.00 |
| Apr 03 2024 | 0.959036 | 0.005133 | 0.54% | 0.954297 | 0.962484 | 0.930487 | 12,519.00 |
| Apr 02 2024 | 0.953903 | -0.082318 | -7.94% | 1.01 | 1.01 | 0.929366 | 13,643.00 |
