CKB Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00092261 | $0.00096256 | $0.00090063 | $0.00092471 | $1.61M |
| 2026-11-08 | $0.00103153 | $0.00103352 | $0.00091988 | $0.00092325 | $2.46M |
| 2026-11-07 | $0.0010901 | $0.00109793 | $0.0010203 | $0.00103145 | $1.29M |
| 2026-11-06 | $0.00107954 | $0.00111572 | $0.00107954 | $0.00109013 | $1.02M |
| 2026-11-05 | $0.00117829 | $0.00119126 | $0.00106484 | $0.00107525 | $1.97M |
| 2026-11-04 | $0.00116388 | $0.00120083 | $0.00111352 | $0.00118061 | $1.34M |
| 2026-11-03 | $0.00116482 | $0.00118526 | $0.00115047 | $0.00116556 | $871,243.87 |
| 2026-11-02 | $0.00122835 | $0.00123276 | $0.00116056 | $0.00116574 | $994,106.97 |
| 2026-11-01 | $0.00123669 | $0.00124649 | $0.00121301 | $0.00122754 | $995,709.17 |
| 2026-10-31 | $0.00123349 | $0.00125822 | $0.00121518 | $0.00122661 | $902,583.36 |
| 2026-10-30 | $0.00120192 | $0.00123885 | $0.00115439 | $0.00123229 | $1.88M |
| 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 |