CBKUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.8573 | 0.039 | 4.77% | 0.8123 | 0.8771 | 0.8101 | 5,873.00 |
May 26 2024 | 0.8183 | 0.0075 | 0.93% | 0.8077 | 0.8892 | 0.8008 | 5,408.00 |
May 25 2024 | 0.8108 | 0.0039 | 0.48% | 0.8069 | 0.8127 | 0.8015 | 6,393.00 |
May 24 2024 | 0.8069 | 0.0123 | 1.55% | 0.803 | 0.8073 | 0.790 | 4,942.00 |
May 23 2024 | 0.7946 | -0.0166 | -2.05% | 0.8131 | 0.8159 | 0.7766 | 5,588.00 |
May 22 2024 | 0.8112 | -0.019 | -2.29% | 0.8288 | 0.8355 | 0.8111 | 5,547.00 |
May 21 2024 | 0.8302 | -0.0017 | -0.20% | 0.8298 | 0.8402 | 0.8165 | 9,402.00 |
May 20 2024 | 0.8319 | 0.0599 | 7.76% | 0.7716 | 0.8319 | 0.7685 | 11,534.00 |
May 19 2024 | 0.772 | -0.029 | -3.62% | 0.7993 | 0.8081 | 0.772 | 5,880.00 |
May 18 2024 | 0.801 | -0.0063 | -0.78% | 0.8063 | 0.8101 | 0.7947 | 5,616.00 |
May 17 2024 | 0.8073 | 0.0237 | 3.02% | 0.782 | 0.8127 | 0.7804 | 5,950.00 |
May 16 2024 | 0.7836 | -0.0048 | -0.61% | 0.7858 | 0.7894 | 0.7809 | 5,749.00 |
May 15 2024 | 0.7884 | 0.0347 | 4.60% | 0.7575 | 0.792 | 0.7483 | 6,415.00 |
May 14 2024 | 0.7537 | -0.0039 | -0.51% | 0.7529 | 0.7689 | 0.746 | 6,847.00 |
May 13 2024 | 0.7576 | -0.0093 | -1.21% | 0.7669 | 0.7696 | 0.7354 | 6,533.00 |
May 12 2024 | 0.7669 | -0.0225 | -2.85% | 0.7855 | 0.7861 | 0.764 | 6,087.00 |
May 11 2024 | 0.7894 | 0.0034 | 0.43% | 0.7845 | 0.8245 | 0.7815 | 6,457.00 |
May 10 2024 | 0.786 | -0.031 | -3.79% | 0.8159 | 0.8397 | 0.7801 | 6,029.00 |
May 09 2024 | 0.817 | 0.0125 | 1.55% | 0.8057 | 0.8231 | 0.8002 | 5,834.00 |
May 08 2024 | 0.8045 | -0.0004 | -0.05% | 0.8044 | 0.8185 | 0.8011 | 5,214.00 |
May 07 2024 | 0.8049 | -0.005 | -0.62% | 0.8214 | 0.8214 | 0.8045 | 5,328.00 |
May 06 2024 | 0.8099 | 0.0029 | 0.36% | 0.8059 | 0.8218 | 0.7973 | 5,130.00 |
May 05 2024 | 0.807 | 0.0027 | 0.34% | 0.7981 | 0.8117 | 0.7846 | 5,463.00 |
May 04 2024 | 0.8043 | 0.0093 | 1.17% | 0.791 | 0.8089 | 0.7857 | 9,564.00 |
May 03 2024 | 0.795 | 0.0272 | 3.54% | 0.7656 | 0.798 | 0.7573 | 5,092.00 |
May 02 2024 | 0.7678 | 0.0025 | 0.33% | 0.7602 | 0.7824 | 0.7423 | 5,323.00 |
May 01 2024 | 0.7653 | -0.0118 | -1.52% | 0.7735 | 0.7745 | 0.7264 | 4,965.00 |
Apr 30 2024 | 0.7771 | -0.044 | -5.36% | 0.8139 | 0.8203 | 0.760 | 5,228.00 |
Apr 29 2024 | 0.8211 | -0.0051 | -0.62% | 0.8264 | 0.8356 | 0.7938 | 5,042.00 |
Apr 28 2024 | 0.8262 | -0.0134 | -1.60% | 0.8371 | 0.8455 | 0.8256 | 4,765.00 |
Apr 27 2024 | 0.8396 | 0.0063 | 0.76% | 0.8402 | 0.8509 | 0.806 | 4,839.00 |
Apr 26 2024 | 0.8333 | 0.0052 | 0.63% | 0.8279 | 0.8745 | 0.8117 | 7,435.00 |
Apr 25 2024 | 0.8281 | 0.0095 | 1.16% | 0.8192 | 0.8409 | 0.7952 | 4,565.00 |
Apr 24 2024 | 0.8186 | -0.0268 | -3.17% | 0.8513 | 0.8652 | 0.8165 | 4,398.00 |
Apr 23 2024 | 0.8454 | -0.0162 | -1.88% | 0.860 | 0.9104 | 0.834 | 4,388.00 |
Apr 22 2024 | 0.8616 | 0.0187 | 2.22% | 0.8461 | 0.869 | 0.8341 | 4,122.00 |
Apr 21 2024 | 0.8429 | -0.0126 | -1.47% | 0.8826 | 0.8893 | 0.8331 | 4,766.00 |
Apr 20 2024 | 0.8555 | 0.0598 | 7.52% | 0.7967 | 0.8555 | 0.7946 | 6,667.00 |
Apr 19 2024 | 0.7957 | 0.0054 | 0.68% | 0.7884 | 0.8165 | 0.739 | 6,229.00 |
Apr 18 2024 | 0.7903 | 0.0306 | 4.03% | 0.7552 | 0.8016 | 0.7335 | 7,498.00 |
Apr 17 2024 | 0.7597 | -0.0177 | -2.28% | 0.7795 | 0.7929 | 0.7489 | 6,609.00 |
Apr 16 2024 | 0.7774 | -0.0025 | -0.32% | 0.7809 | 0.792 | 0.7556 | 6,337.00 |
Apr 15 2024 | 0.7799 | -0.0421 | -5.12% | 0.8256 | 0.8376 | 0.7626 | 8,993.00 |
Apr 14 2024 | 0.822 | 0.0413 | 5.29% | 0.7806 | 0.8258 | 0.7407 | 5,882.00 |
Apr 13 2024 | 0.7807 | -0.1387 | -15.09% | 0.9069 | 0.9151 | 0.7075 | 5,712.00 |
Apr 12 2024 | 0.9194 | -0.1195 | -11.50% | 1.04 | 1.04 | 0.8856 | 4,842.00 |
Apr 11 2024 | 1.04 | 0.030 | 3.05% | 1.00 | 1.04 | 0.9878 | 4,930.00 |
Apr 10 2024 | 1.01 | 0.010 | 0.51% | 1.00 | 1.04 | 0.9775 | 8,927.00 |
Apr 09 2024 | 1.00 | -0.020 | -1.62% | 1.02 | 1.03 | 1.00 | 4,951.00 |
Apr 08 2024 | 1.02 | 0.020 | 2.49% | 0.9927 | 1.03 | 0.9639 | 4,513.00 |
Apr 07 2024 | 0.9948 | 0.0229 | 2.36% | 1.01 | 1.01 | 0.992 | 2,213.00 |
Apr 06 2024 | 0.9719 | 0.00 | 0.00% | 0.9719 | 0.9719 | 0.9719 | 0.00 |
Apr 05 2024 | 0.9719 | -0.0058 | -0.59% | 0.9549 | 0.9719 | 0.9549 | 98.00 |
Apr 04 2024 | 0.9777 | 0.010 | 1.03% | 0.9735 | 0.9777 | 0.9735 | 191.00 |
Apr 03 2024 | 0.9677 | -0.0001 | -0.01% | 0.9608 | 0.9782 | 0.9411 | 1,035.00 |
Apr 02 2024 | 0.9678 | -0.0523 | -5.13% | 1.02 | 1.02 | 0.951 | 2,813.00 |
Apr 01 2024 | 1.02 | -0.070 | -6.37% | 1.09 | 1.10 | 1.01 | 3,996.00 |
Mar 31 2024 | 1.09 | 0.010 | 1.25% | 1.08 | 1.09 | 1.07 | 3,113.00 |
Mar 30 2024 | 1.08 | -0.020 | -1.61% | 1.10 | 1.10 | 1.07 | 2,129.00 |
Mar 29 2024 | 1.09 | 0.020 | 2.23% | 1.10 | 1.11 | 1.08 | 2,289.00 |
Mar 28 2024 | 1.07 | -0.040 | -3.44% | 1.10 | 1.10 | 1.06 | 305.00 |
Mar 27 2024 | 1.11 | -0.010 | -0.98% | 1.12 | 1.14 | 1.07 | 2,298.00 |
Mar 26 2024 | 1.12 | 0.060 | 5.91% | 1.05 | 1.14 | 1.05 | 2,479.00 |
Mar 25 2024 | 1.06 | 0.110 | 11.22% | 1.03 | 1.06 | 1.02 | 4,096.00 |
Mar 24 2024 | 0.9499 | 0.00 | 0.00% | 0.9499 | 0.9499 | 0.9499 | 0.00 |
Mar 23 2024 | 0.9499 | 0.00 | 0.00% | 0.9499 | 0.9499 | 0.9499 | 0.00 |
Mar 22 2024 | 0.9499 | 0.00 | 0.00% | 0.9499 | 0.9499 | 0.9499 | 0.00 |
Mar 21 2024 | 0.9499 | 0.00 | 0.00% | 0.9499 | 0.9499 | 0.9499 | 0.00 |
Mar 20 2024 | 0.9499 | 0.00 | 0.00% | 0.9499 | 0.9499 | 0.9499 | 0.00 |
Mar 19 2024 | 0.9499 | -0.1119 | -10.54% | 1.06 | 1.13 | 0.9311 | 2,103.00 |
Mar 18 2024 | 1.06 | 0.060 | 6.18% | 1.08 | 1.11 | 1.06 | 2,147.00 |
Mar 17 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
Mar 16 2024 | 1.00 | -0.134 | -11.82% | 1.00 | 1.00 | 1.00 | 5.00 |
Mar 15 2024 | 1.13 | -0.130 | -10.09% | 1.26 | 1.26 | 1.13 | 956.00 |
Mar 14 2024 | 1.26 | -0.060 | -4.67% | 1.30 | 1.33 | 1.23 | 1,261.00 |
Mar 13 2024 | 1.32 | 0.030 | 2.49% | 1.26 | 1.32 | 1.26 | 1,355.00 |
Mar 12 2024 | 1.29 | 0.020 | 1.89% | 1.25 | 1.31 | 1.22 | 3,441.00 |
Mar 11 2024 | 1.27 | 0.050 | 4.38% | 1.22 | 1.28 | 1.16 | 2,725.00 |
Mar 10 2024 | 1.21 | -0.030 | -2.25% | 1.23 | 1.24 | 1.20 | 5,345.00 |
Mar 09 2024 | 1.24 | 0.010 | 1.07% | 1.22 | 1.24 | 1.20 | 2,881.00 |
Mar 08 2024 | 1.23 | -0.020 | -1.25% | 1.23 | 1.25 | 1.19 | 2,778.00 |
Mar 07 2024 | 1.24 | -0.010 | -0.74% | 1.25 | 1.25 | 1.20 | 3,587.00 |
Mar 06 2024 | 1.25 | 0.060 | 4.90% | 1.16 | 1.25 | 1.08 | 3,533.00 |
Mar 05 2024 | 1.19 | 0.070 | 5.76% | 1.12 | 1.19 | 1.06 | 2,617.00 |
Mar 04 2024 | 1.13 | 0.040 | 4.12% | 1.08 | 1.14 | 1.06 | 1,910.00 |
Mar 03 2024 | 1.09 | 0.00 | 0.27% | 1.09 | 1.13 | 1.01 | 2,409.00 |
Mar 02 2024 | 1.08 | 0.020 | 1.78% | 1.08 | 1.13 | 1.02 | 2,296.00 |
Mar 01 2024 | 1.06 | 0.090 | 9.53% | 0.9555 | 1.07 | 0.9555 | 2,166.00 |
Feb 29 2024 | 0.9708 | 0.0592 | 6.49% | 0.9122 | 0.9957 | 0.8878 | 2,372.00 |
Feb 28 2024 | 0.9116 | 0.0506 | 5.88% | 0.8582 | 0.9219 | 0.8582 | 2,596.00 |