CBTC Historical USD Price
Daily close · Mar 22, 2020 → Apr 4, 2021Daily price history
Mar 6, 2021 → Apr 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-04-04 | $0.00016807 | $0.00017366 | $0.00010893 | $0.00016908 | $11.54 |
| 2021-04-03 | $0.00011216 | $0.00017779 | $0.0001109 | $0.00016884 | $0.02 |
| 2021-04-02 | $0.00018235 | $0.00018235 | $0.00011134 | $0.00011216 | $84.86 |
| 2021-04-01 | $0.00016989 | $0.00019336 | $0.0001695 | $0.00018214 | $0.00 |
| 2021-03-31 | $0.0001826 | $0.00030599 | $0.0001658 | $0.00016942 | $107.34 |
| 2021-03-30 | $0.0002099 | $0.00022291 | $0.00018226 | $0.00018252 | $0.01 |
| 2021-03-29 | $0.00020545 | $0.00028764 | $0.00020335 | $0.0002099 | $221.29 |
| 2021-03-28 | $0.0002071 | $0.00032267 | $0.00018745 | $0.0002054 | $124.17 |
| 2021-03-27 | $0.00027592 | $0.00027735 | $0.00020641 | $0.000207 | $212.70 |
| 2021-03-26 | $0.000257 | $0.00027478 | $0.00016536 | $0.00027478 | $167.04 |
| 2021-03-25 | $0.00015602 | $0.00026315 | $0.00015433 | $0.00025725 | $59.82 |
| 2021-03-24 | $0.00021764 | $0.00027626 | $0.00015548 | $0.00015646 | $0.02 |
| 2021-03-23 | $0.00027088 | $0.00027702 | $0.00021711 | $0.00021816 | $6.55 |
| 2021-03-22 | $0.00022924 | $0.00028078 | $0.00022334 | $0.00027161 | $101.29 |
| 2021-03-21 | $0.00023212 | $0.00028592 | $0.00022328 | $0.00022963 | $3.23 |
| 2021-03-20 | $0.00017635 | $0.00023908 | $0.00017604 | $0.00023252 | $1.43 |
| 2021-03-19 | $0.000288 | $0.00029663 | $0.00017658 | $0.00017658 | $0.81 |
| 2021-03-18 | $0.0002953 | $0.00029905 | $0.00028653 | $0.00028859 | $60.35 |
| 2021-03-17 | $0.00017809 | $0.00033238 | $0.00017511 | $0.0002938 | $242.05 |
| 2021-03-16 | $0.00022238 | $0.00022936 | $0.0001764 | $0.00017739 | $1.39 |
| 2021-03-15 | $0.00023786 | $0.00028558 | $0.00022193 | $0.00022329 | $112.41 |
| 2021-03-14 | $0.0002483 | $0.00030163 | $0.00023903 | $0.00023903 | $86.36 |
| 2021-03-13 | $0.00022739 | $0.00030152 | $0.00022477 | $0.00024982 | $23.45 |
| 2021-03-12 | $0.00028936 | $0.00028969 | $0.00022096 | $0.00022795 | $28.97 |
| 2021-03-11 | $0.00022387 | $0.00029024 | $0.00021962 | $0.00028886 | $111.93 |
| 2021-03-10 | $0.00022873 | $0.00028266 | $0.00021763 | $0.00022416 | $56.47 |
| 2021-03-09 | $0.00022855 | $0.00028169 | $0.0002199 | $0.00022837 | $42.23 |
| 2021-03-08 | $0.0002064 | $0.00022764 | $0.0002064 | $0.00022764 | $1.69 |
| 2021-03-07 | $0.00020005 | $0.00025762 | $0.00019988 | $0.00020673 | $0.00 |
| 2021-03-06 | $0.00025077 | $0.00026455 | $0.00019371 | $0.00019985 | $7.91 |