CKB Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.00192973 | $0.00193718 | $0.00148173 | $0.00148743 | $38.35M |
| 2026-10-11 | $0.00145241 | $0.00214692 | $0.00139008 | $0.00193639 | $97.08M |
| 2026-10-10 | $0.00133049 | $0.00146831 | $0.00131377 | $0.00145936 | $11.85M |
| 2026-10-09 | $0.00124025 | $0.00134013 | $0.00123802 | $0.00133399 | $5.29M |
| 2026-10-08 | $0.00126765 | $0.00136728 | $0.00119031 | $0.00124055 | $6.05M |
| 2026-10-07 | $0.00131701 | $0.00131744 | $0.00123052 | $0.00127017 | $1.47M |
| 2026-10-06 | $0.00135701 | $0.00135877 | $0.00131275 | $0.00131659 | $1.23M |
| 2026-10-05 | $0.00131478 | $0.00137253 | $0.0013073 | $0.00135597 | $1.20M |
| 2026-10-04 | $0.00131019 | $0.00133678 | $0.0012964 | $0.00131693 | $1.27M |
| 2026-10-03 | $0.00130249 | $0.00132414 | $0.00129191 | $0.00131129 | $1.44M |
| 2026-10-02 | $0.00137335 | $0.00138583 | $0.00124639 | $0.00130371 | $9.00M |
| 2026-10-01 | $0.0013155 | $0.001346 | $0.00126586 | $0.00129704 | $1.25M |
| 2026-09-30 | $0.00130872 | $0.00134864 | $0.00128038 | $0.00131471 | $1.75M |
| 2026-09-29 | $0.00132225 | $0.00135723 | $0.00126872 | $0.00130761 | $1.32M |
| 2026-09-28 | $0.00142047 | $0.00143346 | $0.00129439 | $0.00132246 | $2.12M |
| 2026-09-27 | $0.00144259 | $0.00144623 | $0.00139033 | $0.00141919 | $1.42M |
| 2026-09-26 | $0.00144717 | $0.00146564 | $0.00141595 | $0.00144599 | $1.55M |
| 2026-09-25 | $0.00139871 | $0.00144331 | $0.00138569 | $0.00144296 | $2.34M |
| 2026-09-24 | $0.00127298 | $0.00140751 | $0.00126959 | $0.00139483 | $2.94M |
| 2026-09-23 | $0.00132514 | $0.00137552 | $0.0012646 | $0.00127134 | $2.42M |
| 2026-09-22 | $0.00129721 | $0.00133304 | $0.00126476 | $0.00132544 | $1.94M |
| 2026-09-21 | $0.00121655 | $0.001294 | $0.00120527 | $0.001294 | $1.96M |
| 2026-09-20 | $0.0012374 | $0.00125364 | $0.00116926 | $0.00121654 | $2.22M |
| 2026-09-19 | $0.00120971 | $0.00127778 | $0.00119825 | $0.00123812 | $2.59M |
| 2026-09-18 | $0.00110219 | $0.00120582 | $0.00110198 | $0.00120532 | $1.91M |
| 2026-09-17 | $0.00108129 | $0.00110663 | $0.00107342 | $0.00110258 | $1.22M |
| 2026-09-16 | $0.00108441 | $0.00109261 | $0.00104118 | $0.00108109 | $1.26M |
| 2026-09-15 | $0.00115893 | $0.00119806 | $0.00106381 | $0.00108273 | $2.49M |
| 2026-09-14 | $0.00118201 | $0.00122435 | $0.00115906 | $0.00115906 | $2.66M |
| 2026-09-13 | $0.00112405 | $0.00122132 | $0.00112359 | $0.00117885 | $5.64M |