CBTC Historical USD Price
Daily close · Oct 27, 2023 → Oct 27, 2024Daily price history
Sep 28, 2024 → Oct 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-27 | $0.00000034 | $0.00000037 | $0.00000034 | $0.00000036 | $0.00 |
| 2024-10-26 | $0.00000033 | $0.00000034 | $0.00000033 | $0.00000034 | $0.00 |
| 2024-10-25 | $0.00000036 | $0.00000036 | $0.00000032 | $0.00000033 | $0.00 |
| 2024-10-24 | $0.00000035 | $0.00000036 | $0.00000034 | $0.00000036 | $0.00 |
| 2024-10-23 | $0.00000035 | $0.00000035 | $0.00000033 | $0.00000035 | $0.00 |
| 2024-10-22 | $0.00000036 | $0.00000037 | $0.00000034 | $0.00000035 | $0.00 |
| 2024-10-21 | $0.00000035 | $0.00000037 | $0.00000035 | $0.00000036 | $0.00 |
| 2024-10-20 | $0.00000072 | $0.00000073 | $0.00000034 | $0.00000036 | $0.00 |
| 2024-10-19 | $0.00000137 | $0.00000147 | $0.0000007 | $0.00000072 | $2.92 |
| 2024-10-18 | $0.0000013 | $0.0000014 | $0.0000013 | $0.00000137 | $1.28 |
| 2024-10-17 | $0.00000126 | $0.00000131 | $0.00000121 | $0.0000013 | $0.00 |
| 2024-10-16 | $0.00000118 | $0.0000013 | $0.00000116 | $0.00000126 | $0.01 |
| 2024-10-15 | $0.00000117 | $0.00000119 | $0.00000111 | $0.00000118 | $0.00 |
| 2024-10-14 | $0.00000111 | $0.00000118 | $0.00000109 | $0.00000117 | $0.03 |
| 2024-10-13 | $0.00000111 | $0.00000112 | $0.00000109 | $0.00000111 | $0.00 |
| 2024-10-12 | $0.00000111 | $0.00000112 | $0.00000109 | $0.00000111 | $0.00 |
| 2024-10-11 | $0.00000106 | $0.00000111 | $0.00000106 | $0.00000111 | $0.00 |
| 2024-10-10 | $0.00000108 | $0.00000108 | $0.00000104 | $0.00000106 | $0.00 |
| 2024-10-09 | $0.00000107 | $0.00000111 | $0.00000106 | $0.00000108 | $0.06 |
| 2024-10-08 | $0.00000109 | $0.00000433 | $0.00000106 | $0.00000107 | $1.25 |
| 2024-10-07 | $0.00000111 | $0.00000115 | $0.00000109 | $0.00000109 | $0.00 |
| 2024-10-06 | $0.00000109 | $0.00000113 | $0.00000108 | $0.00000111 | $0.00 |
| 2024-10-05 | $0.00000109 | $0.0000011 | $0.00000108 | $0.00000109 | $0.00 |
| 2024-10-04 | $0.00000105 | $0.0000011 | $0.00000105 | $0.00000109 | $0.00 |
| 2024-10-03 | $0.00000209 | $0.00000213 | $0.00000102 | $0.00000105 | $2.10 |
| 2024-10-02 | $0.00000053 | $0.00000211 | $0.00000051 | $0.00000209 | $1.61 |
| 2024-10-01 | $0.00000057 | $0.0000006 | $0.00000052 | $0.00000053 | $0.00 |
| 2024-09-30 | $0.00000062 | $0.00000062 | $0.00000057 | $0.00000057 | $0.00 |
| 2024-09-29 | $0.00000033 | $0.00000064 | $0.00000032 | $0.00000062 | $0.00 |
| 2024-09-28 | $0.00000032 | $0.00000033 | $0.00000031 | $0.00000033 | $0.00 |