CurrencyBeacon logo}}

Crypto Rate Dashboard

Carbon Price Chart

CRBN/USD
$0.046611
0.00%

CRBN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-28 $0.01655502 $0.01680499 $0.01532032 $0.01553969 $35,116.40
2022-11-27 $0.01633593 $0.01722328 $0.01578369 $0.01673415 $33,903.48
2022-11-26 $0.01656451 $0.01714593 $0.0158783 $0.01614141 $34,101.83
2022-11-25 $0.01599389 $0.01686262 $0.01542135 $0.01658636 $36,435.62
2022-11-24 $0.01675099 $0.01831998 $0.01550575 $0.01604753 $35,735.46
2022-11-23 $0.01606017 $0.01700114 $0.0154938 $0.01687215 $40,317.44
2022-11-22 $0.01493447 $0.01610223 $0.01451884 $0.01604044 $52,547.67
2022-11-21 $0.0150028 $0.01608347 $0.01443327 $0.0148125 $65,939.13
2022-11-20 $0.0161805 $0.01665484 $0.01490988 $0.01503337 $61,430.76
2022-11-19 $0.01636078 $0.01732435 $0.01590091 $0.01647454 $77,278.72
2022-11-18 $0.01691527 $0.01794404 $0.01622433 $0.01637342 $93,140.07
2022-11-17 $0.01693323 $0.01746474 $0.01623315 $0.01697242 $50,024.47
2022-11-16 $0.0182973 $0.01848895 $0.01662157 $0.01694067 $60,305.57
2022-11-15 $0.01731888 $0.01868898 $0.01717566 $0.01837172 $52,474.11
2022-11-14 $0.01683478 $0.01809175 $0.01654317 $0.01732138 $53,383.00
2022-11-13 $0.01823565 $0.01910487 $0.01675227 $0.01684016 $59,288.42
2022-11-12 $0.02020192 $0.02021365 $0.0181314 $0.01820271 $41,107.17
2022-11-11 $0.02043917 $0.02052826 $0.01903935 $0.02019723 $36,958.84
2022-11-10 $0.0171443 $0.02073273 $0.01700605 $0.02045889 $62,757.07
2022-11-09 $0.02178519 $0.0218837 $0.01700673 $0.01719186 $41,824.30
2022-11-08 $0.02552241 $0.02560512 $0.02083877 $0.02173696 $66,349.15
2022-11-07 $0.02405082 $0.02588392 $0.02373986 $0.02552677 $54,034.63
2022-11-06 $0.02460816 $0.02489428 $0.02376265 $0.02400728 $46,391.92
2022-11-05 $0.02448326 $0.0251591 $0.02424807 $0.02464406 $46,557.31
2022-11-04 $0.02195243 $0.0248082 $0.02138411 $0.02450594 $63,334.84
2022-11-03 $0.01461954 $0.02193562 $0.0143359 $0.02193562 $94,925.50
2022-11-02 $0.01468916 $0.01485553 $0.01433979 $0.01451678 $112,690.56
2022-11-01 $0.01463473 $0.01487043 $0.0144708 $0.01457076 $99,904.08
2022-10-31 $0.01462024 $0.0149712 $0.01442339 $0.01455992 $110,769.38
2022-10-30 $0.01490012 $0.01503027 $0.01455929 $0.01468932 $87,643.84