Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CBKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.7429 | -0.0241 | -3.14% | 0.7669 | 0.7669 | 0.7416 | 18,360.00 |
| Jun 02 2024 | 0.767 | -0.0003 | -0.04% | 0.7668 | 0.7754 | 0.7566 | 13,412.00 |
| Jun 01 2024 | 0.7673 | -0.0016 | -0.21% | 0.7674 | 0.771 | 0.7574 | 16,180.00 |
| May 31 2024 | 0.7689 | -0.0057 | -0.74% | 0.7754 | 0.801 | 0.7595 | 21,128.00 |
| May 30 2024 | 0.7746 | -0.0246 | -3.08% | 0.7988 | 0.8001 | 0.7608 | 18,779.00 |
| May 29 2024 | 0.7992 | -0.0135 | -1.66% | 0.812 | 0.815 | 0.7879 | 16,381.00 |
| May 28 2024 | 0.8127 | -0.0381 | -4.48% | 0.8495 | 0.8672 | 0.8011 | 17,126.00 |
| May 27 2024 | 0.8508 | 0.0385 | 4.74% | 0.814 | 0.8641 | 0.8088 | 18,798.00 |
| May 26 2024 | 0.8123 | 0.0195 | 2.46% | 0.7929 | 0.8733 | 0.7926 | 21,188.00 |
| May 25 2024 | 0.7928 | 0.0048 | 0.61% | 0.7885 | 0.7983 | 0.7854 | 17,337.00 |
| May 24 2024 | 0.788 | 0.0071 | 0.91% | 0.7808 | 0.7962 | 0.7728 | 18,362.00 |
| May 23 2024 | 0.7809 | -0.0305 | -3.76% | 0.8108 | 0.8141 | 0.7728 | 20,706.00 |
| May 22 2024 | 0.8114 | 0.0051 | 0.63% | 0.8053 | 0.8207 | 0.803 | 17,631.00 |
| May 21 2024 | 0.8063 | 0.0013 | 0.16% | 0.8084 | 0.820 | 0.795 | 18,251.00 |
| May 20 2024 | 0.805 | 0.0285 | 3.67% | 0.7727 | 0.8071 | 0.7627 | 18,333.00 |
| May 19 2024 | 0.7765 | -0.0198 | -2.49% | 0.7962 | 0.7969 | 0.7596 | 19,265.00 |
| May 18 2024 | 0.7963 | 0.0023 | 0.29% | 0.7945 | 0.8068 | 0.788 | 18,676.00 |
| May 17 2024 | 0.794 | 0.0154 | 1.98% | 0.7786 | 0.7974 | 0.7737 | 17,647.00 |
| May 16 2024 | 0.7786 | -0.0035 | -0.45% | 0.7843 | 0.7883 | 0.7753 | 17,367.00 |
| May 15 2024 | 0.7821 | 0.0399 | 5.38% | 0.7412 | 0.7842 | 0.7412 | 17,835.00 |
| May 14 2024 | 0.7422 | -0.0116 | -1.54% | 0.7535 | 0.7545 | 0.7343 | 16,920.00 |
| May 13 2024 | 0.7538 | -0.0067 | -0.88% | 0.7599 | 0.7615 | 0.7169 | 18,342.00 |
| May 12 2024 | 0.7605 | -0.0143 | -1.85% | 0.7751 | 0.7756 | 0.7587 | 17,580.00 |
| May 11 2024 | 0.7748 | -0.0058 | -0.74% | 0.7789 | 0.8045 | 0.7715 | 19,212.00 |
| May 10 2024 | 0.7806 | -0.026 | -3.22% | 0.8039 | 0.8245 | 0.7768 | 19,193.00 |
| May 09 2024 | 0.8066 | 0.0099 | 1.24% | 0.7959 | 0.8095 | 0.7915 | 18,402.00 |
| May 08 2024 | 0.7967 | -0.0019 | -0.24% | 0.7999 | 0.8059 | 0.7914 | 18,258.00 |
| May 07 2024 | 0.7986 | -0.0015 | -0.19% | 0.8005 | 0.8152 | 0.7974 | 18,356.00 |
| May 06 2024 | 0.8001 | 0.0046 | 0.58% | 0.7947 | 0.8038 | 0.7851 | 19,151.00 |
| May 05 2024 | 0.7955 | 0.0051 | 0.65% | 0.7912 | 0.8008 | 0.7783 | 18,018.00 |
| May 04 2024 | 0.7904 | 0.011 | 1.41% | 0.7797 | 0.7985 | 0.779 | 17,324.00 |
| May 03 2024 | 0.7794 | 0.0125 | 1.63% | 0.7673 | 0.7826 | 0.7499 | 20,086.00 |
| May 02 2024 | 0.7669 | 0.0128 | 1.70% | 0.7589 | 0.7705 | 0.7307 | 20,358.00 |
| May 01 2024 | 0.7541 | -0.0172 | -2.23% | 0.7714 | 0.7714 | 0.7143 | 23,996.00 |
| Apr 30 2024 | 0.7713 | -0.0383 | -4.73% | 0.8095 | 0.8116 | 0.7554 | 20,796.00 |
| Apr 29 2024 | 0.8096 | -0.012 | -1.46% | 0.8234 | 0.8282 | 0.7887 | 21,425.00 |
| Apr 28 2024 | 0.8216 | -0.0148 | -1.77% | 0.837 | 0.8434 | 0.8123 | 19,919.00 |
| Apr 27 2024 | 0.8364 | 0.0068 | 0.82% | 0.8295 | 0.8391 | 0.8059 | 20,902.00 |
| Apr 26 2024 | 0.8296 | 0.0214 | 2.65% | 0.8084 | 0.8541 | 0.7978 | 22,587.00 |
| Apr 25 2024 | 0.8082 | 0.0035 | 0.43% | 0.8065 | 0.8185 | 0.7789 | 21,908.00 |
| Apr 24 2024 | 0.8047 | -0.0329 | -3.93% | 0.8374 | 0.8652 | 0.7938 | 20,739.00 |
| Apr 23 2024 | 0.8376 | -0.0139 | -1.63% | 0.8486 | 0.9047 | 0.8286 | 21,260.00 |
| Apr 22 2024 | 0.8515 | 0.0194 | 2.33% | 0.8315 | 0.8583 | 0.8311 | 18,203.00 |
| Apr 21 2024 | 0.8321 | -0.0011 | -0.13% | 0.8524 | 0.8626 | 0.8249 | 19,874.00 |
| Apr 20 2024 | 0.8332 | 0.0549 | 7.05% | 0.7819 | 0.8394 | 0.7763 | 18,755.00 |
| Apr 19 2024 | 0.7783 | -0.0044 | -0.56% | 0.7844 | 0.8116 | 0.733 | 24,702.00 |
| Apr 18 2024 | 0.7827 | 0.0261 | 3.45% | 0.7567 | 0.7864 | 0.7355 | 21,206.00 |
| Apr 17 2024 | 0.7566 | -0.0156 | -2.02% | 0.7688 | 0.7856 | 0.7424 | 23,442.00 |
| Apr 16 2024 | 0.7722 | 0.0049 | 0.64% | 0.7682 | 0.7724 | 0.737 | 23,194.00 |
| Apr 15 2024 | 0.7673 | -0.0337 | -4.21% | 0.8011 | 0.8348 | 0.7457 | 27,114.00 |
| Apr 14 2024 | 0.801 | 0.0284 | 3.68% | 0.7711 | 0.8033 | 0.7441 | 20,390.00 |
| Apr 13 2024 | 0.7726 | -0.1172 | -13.17% | 0.8999 | 0.9046 | 0.6959 | 21,443.00 |
| Apr 12 2024 | 0.8898 | -0.1371 | -13.35% | 1.03 | 1.04 | 0.8812 | 20,375.00 |
| Apr 11 2024 | 1.03 | 0.030 | 2.57% | 0.9907 | 1.03 | 0.9822 | 21,859.00 |
| Apr 10 2024 | 1.00 | 0.010 | 1.38% | 0.9886 | 1.02 | 0.9566 | 18,692.00 |
| Apr 09 2024 | 0.9876 | -0.0343 | -3.36% | 1.02 | 1.05 | 0.9831 | 17,589.00 |
| Apr 08 2024 | 1.02 | 0.040 | 3.90% | 0.9851 | 1.04 | 0.9605 | 19,349.00 |
| Apr 07 2024 | 0.9835 | -0.0057 | -0.58% | 0.9869 | 1.03 | 0.9745 | 17,646.00 |
| Apr 06 2024 | 0.9892 | 0.0186 | 1.92% | 0.9733 | 0.9912 | 0.9562 | 17,853.00 |
| Apr 05 2024 | 0.9706 | -0.0009 | -0.09% | 0.9732 | 0.9736 | 0.9309 | 17,974.00 |
| Apr 04 2024 | 0.9715 | 0.0173 | 1.81% | 0.9532 | 0.9758 | 0.9205 | 14,211.00 |
| Apr 03 2024 | 0.9542 | -0.001 | -0.10% | 0.9534 | 0.9673 | 0.9405 | 18,351.00 |
| Apr 02 2024 | 0.9552 | -0.0796 | -7.69% | 1.02 | 1.02 | 0.9348 | 19,530.00 |
| Apr 01 2024 | 1.03 | -0.050 | -4.54% | 1.09 | 1.10 | 1.00 | 14,894.00 |
| Mar 31 2024 | 1.08 | 0.020 | 1.85% | 1.06 | 1.09 | 1.06 | 14,623.00 |
| Mar 30 2024 | 1.06 | -0.020 | -2.05% | 1.08 | 1.09 | 1.06 | 15,181.00 |
| Mar 29 2024 | 1.09 | -0.020 | -1.55% | 1.11 | 1.11 | 1.07 | 17,773.00 |
| Mar 28 2024 | 1.10 | 0.00 | 0.37% | 1.10 | 1.11 | 1.06 | 19,706.00 |
| Mar 27 2024 | 1.10 | -0.010 | -1.26% | 1.11 | 1.14 | 1.07 | 21,690.00 |
| Mar 26 2024 | 1.11 | 0.050 | 5.09% | 1.06 | 1.14 | 1.06 | 27,424.00 |
| Mar 25 2024 | 1.06 | 0.070 | 7.01% | 0.9962 | 1.06 | 0.994 | 22,713.00 |
| Mar 24 2024 | 0.9903 | -0.0025 | -0.25% | 0.9914 | 1.01 | 0.9612 | 26,072.00 |
| Mar 23 2024 | 0.9928 | 0.0244 | 2.52% | 0.9664 | 1.00 | 0.9663 | 23,437.00 |
| Mar 22 2024 | 0.9684 | -0.0402 | -3.99% | 1.01 | 1.01 | 0.9578 | 23,680.00 |
| Mar 21 2024 | 1.01 | 0.040 | 4.43% | 0.9651 | 1.06 | 0.9561 | 34,382.00 |
| Mar 20 2024 | 0.9658 | 0.0522 | 5.71% | 0.9204 | 0.9736 | 0.8807 | 27,297.00 |
| Mar 19 2024 | 0.9136 | -0.1101 | -10.76% | 1.03 | 1.05 | 0.907 | 32,370.00 |
| Mar 18 2024 | 1.02 | -0.020 | -1.49% | 1.04 | 1.10 | 1.01 | 40,597.00 |
| Mar 17 2024 | 1.04 | 0.020 | 1.73% | 1.02 | 1.05 | 0.9853 | 25,254.00 |
| Mar 16 2024 | 1.02 | -0.100 | -8.84% | 1.12 | 1.14 | 1.02 | 24,269.00 |
| Mar 15 2024 | 1.12 | -0.120 | -9.69% | 1.24 | 1.24 | 1.09 | 28,146.00 |
| Mar 14 2024 | 1.24 | -0.060 | -4.88% | 1.31 | 1.32 | 1.21 | 23,585.00 |
| Mar 13 2024 | 1.30 | 0.020 | 1.40% | 1.28 | 1.32 | 1.23 | 32,577.00 |
| Mar 12 2024 | 1.29 | 0.030 | 2.10% | 1.26 | 1.29 | 1.21 | 23,391.00 |
| Mar 11 2024 | 1.26 | 0.070 | 5.72% | 1.19 | 1.26 | 1.16 | 18,783.00 |
| Mar 10 2024 | 1.19 | -0.030 | -2.11% | 1.22 | 1.22 | 1.16 | 21,123.00 |
| Mar 09 2024 | 1.22 | 0.020 | 1.39% | 1.20 | 1.22 | 1.16 | 24,612.00 |
| Mar 08 2024 | 1.20 | -0.010 | -1.13% | 1.21 | 1.23 | 1.15 | 23,704.00 |
| Mar 07 2024 | 1.21 | -0.010 | -1.03% | 1.23 | 1.23 | 1.15 | 23,130.00 |
| Mar 06 2024 | 1.23 | 0.150 | 13.82% | 1.09 | 1.23 | 1.08 | 23,282.00 |
