CBANK Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.00326679 | $0.00326679 | $0.0029658 | $0.00302205 | $58,866.32 |
| 2022-11-27 | $0.00329375 | $0.00331921 | $0.00289766 | $0.00326155 | $81,575.84 |
| 2022-11-26 | $0.00337667 | $0.00363145 | $0.003293 | $0.003293 | $39,739.07 |
| 2022-11-25 | $0.00346793 | $0.0034747 | $0.0033308 | $0.00337667 | $82,343.72 |
| 2022-11-24 | $0.00365453 | $0.00365453 | $0.0033936 | $0.00345966 | $43,915.55 |
| 2022-11-23 | $0.00369271 | $0.00369445 | $0.00318227 | $0.00351335 | $150,219.55 |
| 2022-11-22 | $0.00360769 | $0.00361884 | $0.00332496 | $0.00357969 | $111,444.94 |
| 2022-11-21 | $0.003732 | $0.00380588 | $0.00354658 | $0.00356572 | $71,876.03 |
| 2022-11-20 | $0.00374693 | $0.00380588 | $0.00364171 | $0.00373499 | $33,985.13 |
| 2022-11-19 | $0.00381755 | $0.00381755 | $0.00364544 | $0.00379917 | $66,053.39 |
| 2022-11-18 | $0.00390835 | $0.00390835 | $0.00371308 | $0.00381755 | $41,691.48 |
| 2022-11-17 | $0.00372522 | $0.00400979 | $0.00371902 | $0.0038445 | $157,479.41 |
| 2022-11-16 | $0.00381502 | $0.00381502 | $0.00370932 | $0.00372522 | $152,122.77 |
| 2022-11-15 | $0.00386096 | $0.0040344 | $0.00369581 | $0.00378297 | $181,215.09 |
| 2022-11-14 | $0.00413658 | $0.00413962 | $0.0038048 | $0.00393939 | $183,017.75 |
| 2022-11-13 | $0.00418452 | $0.00428268 | $0.00413429 | $0.00414647 | $48,874.89 |
| 2022-11-12 | $0.00426733 | $0.0042979 | $0.00412219 | $0.00421115 | $49,645.52 |
| 2022-11-11 | $0.00443923 | $0.00445534 | $0.00361745 | $0.00426733 | $223,578.86 |
| 2022-11-10 | $0.0040565 | $0.00452931 | $0.00393885 | $0.00441285 | $289,643.74 |
| 2022-11-09 | $0.00460471 | $0.00461486 | $0.00304431 | $0.0040565 | $778,902.97 |
| 2022-11-08 | $0.00451624 | $0.00460471 | $0.00442273 | $0.00460253 | $539,867.21 |
| 2022-11-07 | $0.00442415 | $0.00454238 | $0.00442415 | $0.00452198 | $343,521.41 |
| 2022-11-06 | $0.00438498 | $0.00444837 | $0.00428385 | $0.00442415 | $121,873.73 |
| 2022-11-05 | $0.00438586 | $0.00445193 | $0.00427388 | $0.00438356 | $176,350.70 |
| 2022-11-04 | $0.00418281 | $0.00449815 | $0.00417651 | $0.00442116 | $720,644.59 |
| 2022-11-03 | $0.00384769 | $0.00428405 | $0.0038279 | $0.00417931 | $284,949.05 |
| 2022-11-02 | $0.00373022 | $0.00424049 | $0.0037069 | $0.00384769 | $600,120.48 |
| 2022-11-01 | $0.00311798 | $0.00373022 | $0.00311063 | $0.00370831 | $356,841.89 |
| 2022-10-31 | $0.00300923 | $0.00320266 | $0.0029375 | $0.00310748 | $84,722.81 |
| 2022-10-30 | $0.00298426 | $0.00300958 | $0.00296316 | $0.00300958 | $37,637.18 |