CKB Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.00136062 | $0.00136087 | $0.00120227 | $0.00120227 | $2.36M |
| 2026-10-28 | $0.00139102 | $0.00140145 | $0.00134235 | $0.00136157 | $1.62M |
| 2026-10-27 | $0.00140462 | $0.00140462 | $0.00136142 | $0.00139291 | $931,512.42 |
| 2026-10-26 | $0.00139594 | $0.00142143 | $0.00136051 | $0.00140309 | $1.28M |
| 2026-10-25 | $0.00143754 | $0.00146107 | $0.0013913 | $0.00139582 | $1.04M |
| 2026-10-24 | $0.00148764 | $0.00150235 | $0.00139546 | $0.00143974 | $1.72M |
| 2026-10-23 | $0.001499 | $0.00153325 | $0.00144205 | $0.00148445 | $1.56M |
| 2026-10-22 | $0.00159186 | $0.00159676 | $0.00148278 | $0.00149773 | $2.84M |
| 2026-10-21 | $0.00153387 | $0.00160944 | $0.00151527 | $0.0015901 | $4.47M |
| 2026-10-20 | $0.00146399 | $0.00153639 | $0.00140851 | $0.00153585 | $2.83M |
| 2026-10-19 | $0.00148185 | $0.00154959 | $0.00143708 | $0.00146393 | $2.94M |
| 2026-10-18 | $0.00150578 | $0.00151104 | $0.00141307 | $0.00148414 | $2.09M |
| 2026-10-17 | $0.00153928 | $0.00156044 | $0.00145995 | $0.00150385 | $3.02M |
| 2026-10-16 | $0.00152824 | $0.00155543 | $0.00147278 | $0.00153882 | $3.45M |
| 2026-10-15 | $0.001583 | $0.00158332 | $0.00144629 | $0.00153259 | $5.08M |
| 2026-10-14 | $0.00156132 | $0.00163491 | $0.00151869 | $0.0015828 | $7.94M |
| 2026-10-13 | $0.00149019 | $0.00171091 | $0.00146177 | $0.00156492 | $17.19M |
| 2026-10-12 | $0.00192973 | $0.00193718 | $0.00148173 | $0.00148743 | $38.35M |
| 2026-10-11 | $0.00145241 | $0.00214692 | $0.00139008 | $0.00193639 | $97.08M |
| 2026-10-10 | $0.00133049 | $0.00146831 | $0.00131377 | $0.00145936 | $11.85M |
| 2026-10-09 | $0.00124025 | $0.00134013 | $0.00123802 | $0.00133399 | $5.29M |
| 2026-10-08 | $0.00126765 | $0.00136728 | $0.00119031 | $0.00124055 | $6.05M |
| 2026-10-07 | $0.00131701 | $0.00131744 | $0.00123052 | $0.00127017 | $1.47M |
| 2026-10-06 | $0.00135701 | $0.00135877 | $0.00131275 | $0.00131659 | $1.23M |
| 2026-10-05 | $0.00131478 | $0.00137253 | $0.0013073 | $0.00135597 | $1.20M |
| 2026-10-04 | $0.00131019 | $0.00133678 | $0.0012964 | $0.00131693 | $1.27M |
| 2026-10-03 | $0.00130249 | $0.00132414 | $0.00129191 | $0.00131129 | $1.44M |
| 2026-10-02 | $0.00137335 | $0.00138583 | $0.00124639 | $0.00130371 | $9.00M |
| 2026-10-01 | $0.0013155 | $0.001346 | $0.00126586 | $0.00129704 | $1.25M |
| 2026-09-30 | $0.00130872 | $0.00134864 | $0.00128038 | $0.00131471 | $1.75M |