CKB Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00127298 | $0.00140751 | $0.00126959 | $0.00139483 | $2.94M |
| 2026-09-23 | $0.00132514 | $0.00137552 | $0.0012646 | $0.00127134 | $2.42M |
| 2026-09-22 | $0.00129721 | $0.00133304 | $0.00126476 | $0.00132544 | $1.94M |
| 2026-09-21 | $0.00121655 | $0.001294 | $0.00120527 | $0.001294 | $1.96M |
| 2026-09-20 | $0.0012374 | $0.00125364 | $0.00116926 | $0.00121654 | $2.22M |
| 2026-09-19 | $0.00120971 | $0.00127778 | $0.00119825 | $0.00123812 | $2.59M |
| 2026-09-18 | $0.00110219 | $0.00120582 | $0.00110198 | $0.00120532 | $1.91M |
| 2026-09-17 | $0.00108129 | $0.00110663 | $0.00107342 | $0.00110258 | $1.22M |
| 2026-09-16 | $0.00108441 | $0.00109261 | $0.00104118 | $0.00108109 | $1.26M |
| 2026-09-15 | $0.00115893 | $0.00119806 | $0.00106381 | $0.00108273 | $2.49M |
| 2026-09-14 | $0.00118201 | $0.00122435 | $0.00115906 | $0.00115906 | $2.66M |
| 2026-09-13 | $0.00112405 | $0.00122132 | $0.00112359 | $0.00117885 | $5.64M |
| 2026-09-12 | $0.00106867 | $0.00113775 | $0.00105809 | $0.00112453 | $2.16M |
| 2026-09-11 | $0.00105292 | $0.00111621 | $0.00103918 | $0.00105663 | $2.98M |
| 2026-09-10 | $0.00114009 | $0.00121434 | $0.00104681 | $0.00105191 | $21.21M |
| 2026-09-09 | $0.00111916 | $0.0011462 | $0.00109891 | $0.00112464 | $1.32M |
| 2026-09-08 | $0.00114536 | $0.00115935 | $0.00111442 | $0.00111872 | $1.48M |
| 2026-09-07 | $0.00111828 | $0.00115976 | $0.00110348 | $0.00114505 | $2.22M |
| 2026-09-06 | $0.00110554 | $0.00112624 | $0.00108563 | $0.00111967 | $1.74M |
| 2026-09-05 | $0.00106456 | $0.00112431 | $0.00105362 | $0.00110487 | $2.04M |
| 2026-09-04 | $0.00102189 | $0.00106662 | $0.00101959 | $0.00106422 | $2.21M |
| 2026-09-03 | $0.00099785 | $0.001032 | $0.00099595 | $0.00102159 | $1.88M |
| 2026-09-02 | $0.00101969 | $0.00102879 | $0.00099149 | $0.00099663 | $1.84M |
| 2026-09-01 | $0.00103379 | $0.00105806 | $0.00100048 | $0.00101985 | $3.88M |
| 2026-08-31 | $0.00098578 | $0.0010473 | $0.00098578 | $0.00103217 | $1.97M |
| 2026-08-30 | $0.00101947 | $0.00110105 | $0.00097467 | $0.00098258 | $4.14M |
| 2026-08-29 | $0.00099672 | $0.0010307 | $0.00099296 | $0.00102192 | $1.38M |
| 2026-08-28 | $0.00101281 | $0.00102273 | $0.00096914 | $0.00099648 | $1.37M |
| 2026-08-27 | $0.00102168 | $0.0010409 | $0.00099409 | $0.00101297 | $2.19M |
| 2026-08-26 | $0.00095741 | $0.00103243 | $0.00095501 | $0.00102353 | $2.46M |