CBD Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.01532651 | $0.01601518 | $0.01142732 | $0.01262447 | $79,509.74 |
| 2023-04-10 | $0.0157926 | $0.01586691 | $0.01502066 | $0.01531564 | $14,734.55 |
| 2023-04-09 | $0.01593207 | $0.01610867 | $0.01564882 | $0.01570649 | $14,791.39 |
| 2023-04-08 | $0.01596445 | $0.01652272 | $0.01531652 | $0.01593117 | $28,321.79 |
| 2023-04-07 | $0.01645243 | $0.01647871 | $0.01597562 | $0.01600284 | $13,087.40 |
| 2023-04-06 | $0.01648243 | $0.01691506 | $0.01625156 | $0.01637058 | $18,173.45 |
| 2023-04-05 | $0.01645216 | $0.01675776 | $0.01615028 | $0.01648718 | $16,702.08 |
| 2023-04-04 | $0.01621713 | $0.01651596 | $0.01612574 | $0.01636997 | $13,335.12 |
| 2023-04-03 | $0.01603273 | $0.01673588 | $0.01578397 | $0.01612503 | $23,593.09 |
| 2023-04-02 | $0.01745389 | $0.01790967 | $0.01588028 | $0.01595623 | $31,785.36 |
| 2023-04-01 | $0.01745016 | $0.01764101 | $0.017285 | $0.01744969 | $15,096.20 |
| 2023-03-31 | $0.01767241 | $0.01770623 | $0.01727927 | $0.01750293 | $15,313.20 |
| 2023-03-30 | $0.01897178 | $0.01920798 | $0.01712275 | $0.01768057 | $25,774.42 |
| 2023-03-29 | $0.01901038 | $0.01936036 | $0.01854371 | $0.01889031 | $18,054.59 |
| 2023-03-28 | $0.01880387 | $0.01914317 | $0.01853005 | $0.01895423 | $14,981.73 |
| 2023-03-27 | $0.02000472 | $0.02072064 | $0.01852968 | $0.01880769 | $27,305.72 |
| 2023-03-26 | $0.01974488 | $0.02026747 | $0.01962819 | $0.02000893 | $24,538.60 |
| 2023-03-25 | $0.01986592 | $0.02014394 | $0.01946282 | $0.01974672 | $16,985.78 |
| 2023-03-24 | $0.02037543 | $0.02056683 | $0.01961713 | $0.0198656 | $16,342.01 |
| 2023-03-23 | $0.0195903 | $0.02051255 | $0.01952892 | $0.0204857 | $17,021.04 |
| 2023-03-22 | $0.01934306 | $0.02041763 | $0.01839094 | $0.01959493 | $28,964.13 |
| 2023-03-21 | $0.0194938 | $0.01987247 | $0.01918818 | $0.01934451 | $18,688.19 |
| 2023-03-20 | $0.02020451 | $0.02046309 | $0.01940965 | $0.01948184 | $17,022.87 |
| 2023-03-19 | $0.02179848 | $0.02220198 | $0.02008562 | $0.02017931 | $28,693.20 |
| 2023-03-18 | $0.0223556 | $0.02276374 | $0.02162541 | $0.02179204 | $17,528.18 |
| 2023-03-17 | $0.0215317 | $0.02238925 | $0.02100642 | $0.02230103 | $28,696.21 |
| 2023-03-16 | $0.01997391 | $0.02184325 | $0.01955614 | $0.02151837 | $32,398.68 |
| 2023-03-15 | $0.01930531 | $0.02001524 | $0.01903526 | $0.0199603 | $20,981.31 |
| 2023-03-14 | $0.02069485 | $0.02162531 | $0.01929274 | $0.01930095 | $25,355.31 |
| 2023-03-13 | $0.02036921 | $0.02157568 | $0.01953663 | $0.02066237 | $26,554.00 |