CLIMB Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.4515 | $0.604 | $0.276 | $0.42395 | $11,445.71 |
| 2022-07-22 | $0.39033333 | $0.588 | $0.276 | $0.4525 | $11,321.95 |
| 2022-07-21 | $0.45295 | $0.49625 | $0.276 | $0.349 | $8,818.34 |
| 2022-07-20 | $0.384 | $0.5533 | $0.276 | $0.4444 | $11,748.71 |
| 2022-07-19 | $0.282 | $0.5471 | $0.252 | $0.389 | $11,210.84 |
| 2022-07-18 | $0.365 | $0.488 | $0.252 | $0.26 | $9,706.34 |
| 2022-07-17 | $0.336 | $0.5047 | $0.254 | $0.353 | $11,782.29 |
| 2022-07-16 | $0.48405 | $0.4994 | $0.291 | $0.333 | $8,060.85 |
| 2022-07-15 | $0.385 | $0.5085 | $0.333 | $0.4837 | $9,629.78 |
| 2022-07-14 | $0.42366667 | $0.5107 | $0.341 | $0.401 | $14,161.94 |
| 2022-07-13 | $0.43073333 | $0.52185 | $0.34 | $0.364 | $13,484.99 |
| 2022-07-12 | $0.376 | $0.4985 | $0.341 | $0.381 | $12,730.16 |
| 2022-07-11 | $0.47095 | $0.51245 | $0.341 | $0.403 | $15,020.36 |
| 2022-07-10 | $0.50115 | $0.5262 | $0.336 | $0.4538 | $16,087.53 |
| 2022-07-09 | $0.47075 | $0.52265 | $0.33 | $0.44776667 | $15,774.16 |
| 2022-07-08 | $0.38 | $0.5162 | $0.33 | $0.47195 | $18,044.73 |
| 2022-07-07 | $0.43253333 | $0.51605 | $0.33 | $0.341 | $11,963.93 |
| 2022-07-06 | $0.4437 | $0.607 | $0.33 | $0.372 | $12,885.77 |
| 2022-07-05 | $0.38505 | $0.62 | $0.336 | $0.503 | $18,575.55 |
| 2022-07-04 | $0.495 | $0.631 | $0.3684 | $0.3834 | $14,766.86 |
| 2022-07-03 | $0.489 | $0.681 | $0.3716 | $0.561 | $19,897.34 |
| 2022-07-02 | $0.40745 | $0.68 | $0.3699 | $0.44395 | $12,205.88 |
| 2022-07-01 | $0.3724 | $0.596 | $0.3689 | $0.38945 | $14,555.64 |
| 2022-06-30 | $0.494375 | $0.655 | $0.371 | $0.39165 | $14,430.60 |
| 2022-06-29 | $0.43135 | $0.666 | $0.36845 | $0.44715 | $14,525.57 |
| 2022-06-28 | $0.431 | $0.683 | $0.36895 | $0.4228 | $14,353.10 |
| 2022-06-27 | $0.4082 | $0.684 | $0.36845 | $0.4212 | $15,312.17 |
| 2022-06-26 | $0.534 | $0.69 | $0.37 | $0.40845 | $13,803.86 |
| 2022-06-25 | $0.43265 | $0.683 | $0.3693 | $0.508 | $17,993.22 |
| 2022-06-24 | $0.586 | $0.818 | $0.41255 | $0.42705 | $19,253.37 |