CBD Historical USD Price
Daily close · Sep 17, 2024 → Oct 3, 2025Daily price history
Sep 4, 2025 → Oct 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | $0.00117084 | $0.00127791 | $0.0011644 | $0.00127663 | $5.77 |
| 2025-10-02 | $0.00110172 | $0.00117729 | $0.00109812 | $0.0011702 | $5.29 |
| 2025-10-01 | $0.00108233 | $0.00111108 | $0.00107744 | $0.00110036 | $4.97 |
| 2025-09-30 | $0.00110567 | $0.00110769 | $0.0010668 | $0.00108246 | $4.89 |
| 2025-09-29 | $0.00106618 | $0.00111091 | $0.00106465 | $0.00110513 | $5.00 |
| 2025-09-28 | $0.00103939 | $0.00106608 | $0.00103411 | $0.00106584 | $4.82 |
| 2025-09-27 | $0.00103086 | $0.00105608 | $0.00102711 | $0.00103942 | $4.70 |
| 2025-09-26 | $0.00101522 | $0.00103472 | $0.00100122 | $0.00103071 | $4.66 |
| 2025-09-25 | $0.00109302 | $0.0010941 | $0.001012 | $0.00101375 | $4.58 |
| 2025-09-24 | $0.00109085 | $0.00110916 | $0.0010687 | $0.00109267 | $4.94 |
| 2025-09-23 | $0.00106551 | $0.0011006 | $0.00103424 | $0.00109134 | $4.93 |
| 2025-09-22 | $0.00112445 | $0.00112608 | $0.00105153 | $0.0010646 | $4.81 |
| 2025-09-21 | $0.00112012 | $0.00115818 | $0.00111613 | $0.001125 | $5.09 |
| 2025-09-20 | $0.00105615 | $0.00111915 | $0.00105519 | $0.00111868 | $5.06 |
| 2025-09-19 | $0.00106619 | $0.0010882 | $0.00105075 | $0.00105559 | $4.77 |
| 2025-09-18 | $0.00107563 | $0.00109106 | $0.00106503 | $0.00106602 | $75.42 |
| 2025-09-17 | $0.00230297 | $0.00231686 | $0.00103171 | $0.00107604 | $231.59 |
| 2025-09-16 | $0.00221502 | $0.00230713 | $0.00220803 | $0.00230029 | $18.96 |
| 2025-09-15 | $0.00223176 | $0.00225119 | $0.0021946 | $0.00221384 | $18.25 |
| 2025-09-14 | $0.00224888 | $0.00227159 | $0.00222346 | $0.00223142 | $18.39 |
| 2025-09-13 | $0.00229094 | $0.00233411 | $0.00222411 | $0.00224848 | $28.15 |
| 2025-09-12 | $0.00265117 | $0.00272125 | $0.00228905 | $0.00228988 | $85.20 |
| 2025-09-11 | $0.00262457 | $0.00265436 | $0.00261104 | $0.00265119 | $1.52 |
| 2025-09-10 | $0.00257635 | $0.00265766 | $0.00256924 | $0.00262368 | $1.50 |
| 2025-09-09 | $0.00256041 | $0.00258546 | $0.00254377 | $0.00257658 | $13.42 |
| 2025-09-08 | $0.00256685 | $0.00258047 | $0.00254316 | $0.00256112 | $3.84 |
| 2025-09-07 | $0.00251179 | $0.00257419 | $0.00251058 | $0.00256758 | $3.85 |
| 2025-09-06 | $0.00250071 | $0.00252911 | $0.00249916 | $0.0025118 | $3.77 |
| 2025-09-05 | $0.00253796 | $0.00255391 | $0.00249029 | $0.00250025 | $10.59 |
| 2025-09-04 | $0.00263799 | $0.00264388 | $0.00253769 | $0.00253774 | $6.48 |