CKBTC Historical USD Price
Daily close · Apr 20, 2025 → Apr 19, 2026Daily price history
Mar 21, 2026 → Apr 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-19 | $75,630.27 | $77,757.70 | $72,932.77 | $73,100.30 | $18,758.29 |
| 2026-04-18 | $77,009.65 | $77,528.80 | $74,252.12 | $75,690.77 | $5,819.63 |
| 2026-04-17 | $75,943.43 | $78,361.50 | $73,172.45 | $77,071.24 | $11,237.95 |
| 2026-04-16 | $75,686.91 | $76,651.64 | $72,263.68 | $76,004.18 | $17,330.63 |
| 2026-04-15 | $73,521.58 | $76,647.63 | $72,881.91 | $75,747.44 | $11,704.20 |
| 2026-04-14 | $74,135.41 | $75,758.25 | $72,829.27 | $73,580.39 | $4,982.30 |
| 2026-04-13 | $70,984.78 | $74,375.25 | $70,917.12 | $74,194.71 | $6,654.00 |
| 2026-04-12 | $72,471.63 | $72,780.65 | $70,271.19 | $71,041.56 | $3,339.68 |
| 2026-04-11 | $73,037.46 | $75,507.94 | $71,828.65 | $72,529.60 | $5,126.50 |
| 2026-04-10 | $70,483.54 | $73,633.51 | $70,236.27 | $73,095.88 | $25,530.61 |
| 2026-04-09 | $71,502.56 | $73,527.77 | $69,495.12 | $70,539.91 | $11,111.53 |
| 2026-04-08 | $72,465.88 | $74,060.20 | $69,683.88 | $71,559.75 | $36,683.71 |
| 2026-04-07 | $67,528.21 | $73,141.92 | $67,012.04 | $72,523.85 | $9,553.89 |
| 2026-04-06 | $67,239.92 | $70,405.96 | $67,239.92 | $67,582.22 | $7,750.70 |
| 2026-04-05 | $67,563.51 | $67,805.63 | $66,163.23 | $67,293.70 | $2,585.08 |
| 2026-04-04 | $67,184.89 | $68,328.09 | $65,781.70 | $67,617.55 | $9,989.53 |
| 2026-04-03 | $66,201.89 | $68,114.49 | $65,547.39 | $67,238.63 | $10,308.78 |
| 2026-04-02 | $68,739.16 | $68,919.21 | $64,991.80 | $66,254.84 | $2,471.31 |
| 2026-04-01 | $67,715.95 | $70,238.63 | $66,591.12 | $68,794.14 | $4,821.57 |
| 2026-03-31 | $65,948.48 | $69,017.67 | $65,948.48 | $67,770.11 | $13,655.90 |
| 2026-03-30 | $66,498.41 | $68,923.14 | $65,024.12 | $66,001.23 | $20,885.52 |
| 2026-03-29 | $65,280.70 | $67,996.15 | $64,939.46 | $66,551.60 | $5,187.62 |
| 2026-03-28 | $65,354.24 | $68,011.31 | $64,960.05 | $65,332.91 | $20,556.86 |
| 2026-03-27 | $69,747.28 | $70,405.96 | $64,910.04 | $65,406.52 | $12,140.02 |
| 2026-03-26 | $70,864.17 | $71,263.80 | $68,601.60 | $69,803.07 | $11,193.63 |
| 2026-03-25 | $70,502.33 | $72,770.31 | $69,746.30 | $70,920.85 | $9,007.84 |
| 2026-03-24 | $70,861.23 | $71,036.01 | $69,019.68 | $70,558.72 | $15,618.11 |
| 2026-03-23 | $68,940.26 | $71,853.90 | $66,796.21 | $70,917.91 | $12,474.11 |
| 2026-03-22 | $68,077.50 | $70,183.91 | $66,541.88 | $68,995.40 | $13,647.18 |
| 2026-03-21 | $71,651.47 | $72,104.48 | $68,077.50 | $68,131.95 | $3,473.98 |