CBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.0021 | -0.0001 | -4.55% | 0.0022 | 0.00224 | 0.002 | 2,464,375 |
Mar 26 2024 | 0.0022 | -0.00005 | -2.22% | 0.0023 | 0.0023 | 0.002 | 2,210,413 |
Mar 25 2024 | 0.00225 | 0.00005 | 2.27% | 0.0021 | 0.00227 | 0.002 | 5,739,172 |
Mar 22 2024 | 0.0022 | -0.00005 | -2.22% | 0.0022 | 0.00234 | 0.002 | 5,893,083 |
Mar 21 2024 | 0.00225 | -0.00005 | -2.17% | 0.0023 | 0.0024 | 0.0021 | 2,054,443 |
Mar 20 2024 | 0.0023 | 0.0001 | 4.55% | 0.0023 | 0.0024 | 0.002 | 6,278,980 |
Mar 19 2024 | 0.0022 | -0.0001 | -4.35% | 0.0021 | 0.00232 | 0.002 | 3,721,752 |
Mar 18 2024 | 0.0023 | -0.0002 | -8.00% | 0.0026 | 0.0026 | 0.0021 | 5,185,353 |
Mar 15 2024 | 0.0025 | -0.0001 | -3.85% | 0.0029 | 0.0029 | 0.0024 | 2,214,338 |
Mar 14 2024 | 0.0026 | 0.00 | 0.00% | 0.0027 | 0.003 | 0.0024 | 4,127,346 |
Mar 13 2024 | 0.0026 | 0.0001 | 4.00% | 0.0025 | 0.0028 | 0.0025 | 779,879 |
Mar 12 2024 | 0.0025 | -0.0002 | -7.41% | 0.0027 | 0.0028 | 0.0025 | 13,586,238 |
Mar 11 2024 | 0.0027 | 0.00005 | 1.89% | 0.0025 | 0.003 | 0.0025 | 3,015,645 |
Mar 08 2024 | 0.00265 | 0.00005 | 1.92% | 0.0028 | 0.0029 | 0.0025 | 3,791,101 |
Mar 07 2024 | 0.0026 | -0.0002 | -7.14% | 0.00275 | 0.0029 | 0.0026 | 2,926,128 |
Mar 06 2024 | 0.0028 | -0.00005 | -1.75% | 0.0028 | 0.003 | 0.0026 | 4,273,955 |
Mar 05 2024 | 0.00285 | 0.00 | 0.00% | 0.0029 | 0.0033 | 0.0026 | 8,562,948 |
Mar 04 2024 | 0.00285 | 0.00035 | 14.00% | 0.0025 | 0.003 | 0.0025 | 3,903,718 |
Mar 01 2024 | 0.0025 | -0.0002 | -7.41% | 0.0025 | 0.0027 | 0.0025 | 2,189,491 |
Feb 29 2024 | 0.0027 | -0.0003 | -10.00% | 0.003 | 0.0031 | 0.0025 | 6,043,007 |
Feb 28 2024 | 0.003 | 0.0007 | 30.43% | 0.0025 | 0.0032 | 0.0025 | 20,168,484 |
Feb 27 2024 | 0.0023 | -0.0002 | -8.00% | 0.0025 | 0.0026 | 0.0022 | 4,333,161 |
Feb 26 2024 | 0.0025 | 0.00005 | 2.04% | 0.00245 | 0.0028 | 0.0021 | 5,836,280 |
Feb 23 2024 | 0.00245 | 0.00003 | 1.03% | 0.0023 | 0.0025 | 0.0023 | 395,149 |
Feb 22 2024 | 0.002425 | 0.00013 | 5.43% | 0.0021 | 0.0026 | 0.0021 | 1,919,350 |
Feb 21 2024 | 0.0023 | -0.00014 | -5.74% | 0.0026 | 0.0026 | 0.0021 | 3,493,933 |
Feb 20 2024 | 0.00244 | -0.00006 | -2.40% | 0.002 | 0.0026 | 0.002 | 3,095,548 |
Feb 16 2024 | 0.0025 | -0.0003 | -10.71% | 0.0029 | 0.0029 | 0.0024 | 2,680,815 |
Feb 15 2024 | 0.0028 | -0.00008 | -2.78% | 0.0024 | 0.003 | 0.0024 | 2,948,889 |
Feb 14 2024 | 0.00288 | 0.00038 | 15.20% | 0.0026 | 0.0031 | 0.0025 | 1,227,486 |
Feb 13 2024 | 0.0025 | -0.0003 | -10.71% | 0.0025 | 0.0032 | 0.0024 | 6,420,092 |
Feb 12 2024 | 0.0028 | 0.0001 | 3.70% | 0.0028 | 0.003175 | 0.0025 | 7,611,813 |
Feb 09 2024 | 0.0027 | 0.0003 | 12.50% | 0.0025 | 0.0031 | 0.00239 | 11,771,953 |
Feb 08 2024 | 0.0024 | 0.0003 | 14.28% | 0.0019 | 0.0024 | 0.0019 | 3,680,063 |
Feb 07 2024 | 0.0021 | -0.0001 | -4.55% | 0.0022 | 0.00225 | 0.0019 | 1,994,476 |
Feb 06 2024 | 0.0022 | -0.0001 | -4.35% | 0.0025 | 0.0026 | 0.0019 | 5,635,362 |
Feb 05 2024 | 0.0023 | 0.0001 | 4.55% | 0.0022 | 0.0023 | 0.0021 | 850,333 |
Feb 02 2024 | 0.0022 | 0.00016 | 7.84% | 0.00179 | 0.0022 | 0.0016 | 2,528,274 |
Feb 01 2024 | 0.00204 | -0.00006 | -2.86% | 0.0019 | 0.0022 | 0.0019 | 791,260 |
Jan 31 2024 | 0.0021 | 0.0002 | 10.53% | 0.0019 | 0.0022 | 0.0019 | 2,054,049 |
Jan 30 2024 | 0.0019 | -0.0002 | -9.52% | 0.00199 | 0.0022 | 0.0019 | 2,112,957 |
Jan 29 2024 | 0.0021 | 0.00015 | 7.69% | 0.002 | 0.0022 | 0.0019 | 6,641,326 |
Jan 26 2024 | 0.00195 | -0.00015 | -7.14% | 0.0021 | 0.0025 | 0.0018 | 3,583,812 |
Jan 25 2024 | 0.0021 | 0.00 | 0.00% | 0.00222 | 0.0025 | 0.0018 | 4,761,550 |
Jan 24 2024 | 0.0021 | -0.00014 | -6.25% | 0.002 | 0.00234 | 0.0019 | 4,284,281 |
Jan 23 2024 | 0.00224 | -0.00016 | -6.67% | 0.0025 | 0.0025 | 0.0021 | 2,245,779 |
Jan 22 2024 | 0.0024 | -0.0002 | -7.69% | 0.0026 | 0.0026 | 0.0021 | 2,717,591 |
Jan 19 2024 | 0.0026 | 0.0001 | 4.00% | 0.002 | 0.0026 | 0.002 | 2,169,352 |
Jan 18 2024 | 0.0025 | -0.00006 | -2.34% | 0.0028 | 0.0029 | 0.0024 | 1,688,397 |
Jan 17 2024 | 0.00256 | 0.00016 | 6.67% | 0.0024 | 0.0029 | 0.0024 | 2,607,384 |
Jan 16 2024 | 0.0024 | -0.0004 | -14.29% | 0.00239 | 0.0029 | 0.00235 | 7,820,642 |
Jan 12 2024 | 0.0028 | -0.0001 | -3.45% | 0.0029 | 0.0034 | 0.0026 | 8,059,945 |
Jan 11 2024 | 0.0029 | -0.00043 | -12.78% | 0.0034 | 0.0036 | 0.0028 | 5,674,692 |
Jan 10 2024 | 0.003325 | 0.00053 | 18.75% | 0.00284 | 0.0034 | 0.0027 | 5,751,488 |
Jan 09 2024 | 0.0028 | -0.0005 | -15.15% | 0.0032 | 0.0033 | 0.0028 | 5,259,236 |
Jan 08 2024 | 0.0033 | 0.00005 | 1.54% | 0.0033 | 0.0034 | 0.0022 | 6,939,337 |
Jan 05 2024 | 0.00325 | -0.0001 | -2.99% | 0.0035 | 0.0036 | 0.0029 | 2,396,073 |
Jan 04 2024 | 0.00335 | 0.00005 | 1.52% | 0.0033 | 0.0037 | 0.0028 | 3,044,836 |
Jan 03 2024 | 0.0033 | 0.00 | 0.00% | 0.0029 | 0.0036 | 0.0028 | 4,870,414 |
Jan 02 2024 | 0.0033 | -0.00018 | -5.17% | 0.0037 | 0.004 | 0.0028 | 10,513,891 |
Dec 29 2023 | 0.00348 | -0.00002 | -0.57% | 0.0035 | 0.0039 | 0.003 | 9,210,021 |