CZBNB Historical USD Price
Daily close · Aug 7, 2022 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $9.53 | $9.55 | $9.44 | $9.49 | $8,227.82 |
| 2023-05-24 | $9.76 | $9.76 | $9.47 | $9.53 | $8,262.64 |
| 2023-05-23 | $9.63 | $9.81 | $9.63 | $9.76 | $8,465.43 |
| 2023-05-22 | $9.54 | $9.68 | $9.50 | $9.63 | $8,349.74 |
| 2023-05-21 | $9.67 | $9.70 | $9.54 | $9.54 | $8,275.12 |
| 2023-05-20 | $9.60 | $9.71 | $9.59 | $9.67 | $8,388.96 |
| 2023-05-18 | $9.78 | $9.80 | $9.54 | $9.63 | $8,354.75 |
| 2023-05-17 | $9.55 | $9.78 | $9.43 | $9.78 | $8,482.95 |
| 2023-05-16 | $9.61 | $9.62 | $9.49 | $9.55 | $5.55 |
| 2023-05-15 | $9.51 | $9.69 | $9.47 | $9.61 | $15.57 |
| 2023-05-14 | $9.47 | $9.59 | $9.44 | $9.51 | $9.26 |
| 2023-05-13 | $9.21 | $9.50 | $9.19 | $9.47 | $9.22 |
| 2023-05-12 | $9.02 | $9.21 | $8.85 | $9.21 | $64.47 |
| 2023-05-11 | $8.82 | $9.19 | $8.74 | $9.03 | $115.70 |
| 2023-05-10 | $8.72 | $8.88 | $8.65 | $8.82 | $9.31 |
| 2023-05-09 | $8.75 | $8.82 | $8.70 | $8.72 | $3.20 |
| 2023-05-08 | $8.93 | $8.97 | $8.69 | $8.75 | $2.81 |
| 2023-05-07 | $8.96 | $9.06 | $8.94 | $8.94 | $2.96 |
| 2023-05-06 | $8.89 | $9.09 | $8.89 | $8.97 | $35.30 |
| 2023-05-05 | $8.81 | $8.95 | $8.81 | $8.89 | $0.32 |
| 2023-05-04 | $9.02 | $9.06 | $8.80 | $8.81 | $0.32 |
| 2023-05-03 | $8.91 | $9.07 | $8.88 | $9.03 | $69.40 |
| 2023-05-02 | $9.26 | $9.27 | $8.90 | $8.90 | $68.79 |
| 2023-05-01 | $11.48 | $11.53 | $9.22 | $9.27 | $368.22 |
| 2023-04-30 | $10.89 | $11.49 | $10.84 | $11.49 | $3.29 |
| 2023-04-29 | $11.00 | $11.03 | $10.88 | $10.88 | $5.19 |
| 2023-04-28 | $11.18 | $11.18 | $10.84 | $11.00 | $3.14 |
| 2023-04-27 | $11.22 | $11.41 | $11.18 | $11.18 | $9.42 |
| 2023-04-26 | $11.43 | $11.70 | $11.04 | $11.22 | $3.13 |
| 2023-04-25 | $11.13 | $11.45 | $11.05 | $11.43 | $22.84 |