CBEX Historical USD Price
Daily close · Apr 18, 2023 → Jun 1, 2023Daily price history
May 2, 2023 → Jun 1, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-01 | $0.01733216 | $0.01736511 | $0.01714265 | $0.01721666 | $36,477.38 |
| 2023-05-31 | $0.01758795 | $0.01760722 | $0.01723988 | $0.01732788 | $36,713.03 |
| 2023-05-30 | $0.0176026 | $0.01773787 | $0.01757031 | $0.01759266 | $37,274.02 |
| 2023-05-29 | $0.01775372 | $0.01788859 | $0.01754437 | $0.01760334 | $37,296.66 |
| 2023-05-28 | $0.01736695 | $0.01775863 | $0.01732793 | $0.01774986 | $37,607.08 |
| 2023-05-27 | $0.01732781 | $0.01737357 | $0.01718123 | $0.01736321 | $36,787.88 |
| 2023-05-26 | $0.01720352 | $0.01741759 | $0.01704884 | $0.01732523 | $36,707.40 |
| 2023-05-25 | $0.01728067 | $0.01732158 | $0.01711691 | $0.01720788 | $36,458.77 |
| 2023-05-24 | $0.01770072 | $0.01770253 | $0.01717646 | $0.01728069 | $36,613.05 |
| 2023-05-23 | $0.01746292 | $0.01779993 | $0.01746292 | $0.01770481 | $37,511.64 |
| 2023-05-22 | $0.01731084 | $0.01755583 | $0.01723007 | $0.01746285 | $36,998.99 |
| 2023-05-21 | $0.017549 | $0.01759446 | $0.01730216 | $0.0173068 | $36,668.36 |
| 2023-05-20 | $0.01741153 | $0.01760768 | $0.01739174 | $0.01754488 | $37,172.78 |
| 2023-05-18 | $0.02338474 | $0.03001099 | $0.01714448 | $0.01747334 | $37,021.21 |
| 2023-05-17 | $0.00772121 | $0.03938764 | $0.00769168 | $0.02337641 | $46,927.29 |
| 2023-05-16 | $0.01046855 | $0.01048573 | $0.00754381 | $0.00772019 | $832.82 |
| 2023-05-15 | $0.01020346 | $0.01056019 | $0.01016657 | $0.01047158 | $68.21 |
| 2023-05-14 | $0.01019483 | $0.01029046 | $0.01015644 | $0.01020578 | $4.04 |
| 2023-05-13 | $0.01004396 | $0.01022046 | $0.01001555 | $0.01019293 | $18.39 |
| 2023-05-12 | $0.01003293 | $0.01006829 | $0.00981338 | $0.01003887 | $13.60 |
| 2023-05-11 | $0.01002326 | $0.01006795 | $0.00979326 | $0.01003506 | $67.83 |
| 2023-05-10 | $0.00975045 | $0.01010753 | $0.00972223 | $0.01002413 | $42.51 |
| 2023-05-09 | $0.0097929 | $0.00985739 | $0.00972274 | $0.00975404 | $107.29 |
| 2023-05-08 | $0.00979898 | $0.00984611 | $0.00961771 | $0.0097973 | $107.77 |
| 2023-05-07 | $0.01018646 | $0.01028985 | $0.00980841 | $0.00980841 | $93.43 |
| 2023-05-06 | $0.01319934 | $0.01326071 | $0.01012354 | $0.0101925 | $705.98 |
| 2023-05-05 | $0.01451654 | $0.01455031 | $0.01319318 | $0.013194 | $540.68 |
| 2023-05-04 | $0.01296147 | $0.01451405 | $0.01293454 | $0.01450947 | $442.98 |
| 2023-05-03 | $0.01285738 | $0.01303889 | $0.01279542 | $0.01296469 | $25.34 |
| 2023-05-02 | $0.01360762 | $0.0136208 | $0.01285219 | $0.01285219 | $111.58 |