UK markets open in 2 hours 46 minutes

Chainbing USD (CBG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.138066+0.004899 (+3.68%)
As of 04:10AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.1446250.1446250.1348060.1380660.13806627,798
01 May 2024------
30 Apr 20240.1534990.1534990.1292340.1429450.142945-
29 Apr 20240.1499690.1563760.1414740.1534990.153499-
28 Apr 20240.1470390.1503030.1416820.1499690.149969-
27 Apr 20240.1520270.1520270.1466700.1470390.147039-
26 Apr 20240.1525170.1571160.1465970.1520270.152027-
25 Apr 20240.1522580.1575360.1461200.1525170.152517-
24 Apr 20240.1528170.1647930.1469740.1522580.152258-
23 Apr 20240.1539580.1578960.1487310.1528170.152817-
22 Apr 20240.1618030.1618030.1416060.1539580.153958-
21 Apr 20240.1675890.1675890.1543940.1618030.161803-
20 Apr 20240.1553190.1818320.1514960.1675890.167589-
19 Apr 20240.1540520.1560800.1505070.1553190.155319-
18 Apr 20240.1547380.1562730.1494940.1540520.154052-
17 Apr 20240.1560870.1577340.1486070.1547380.154738-
16 Apr 20240.1642810.1644270.1499610.1560870.156087-
15 Apr 20240.1531240.1650840.1496960.1642810.164281-
14 Apr 20240.1616850.1616850.1492140.1531240.153124-
13 Apr 20240.1613740.1644140.1490900.1616850.161685-
12 Apr 20240.1746590.1757990.1613740.1613740.161374-
11 Apr 20240.1753600.1760860.1702370.1746590.174659-
10 Apr 20240.1813920.1827900.1706280.1753600.175360-
09 Apr 20240.1803460.1858570.1729940.1813920.181392-
08 Apr 20240.1730860.1874720.1680510.1803460.180346-
07 Apr 20240.1703830.1734040.1650960.1730860.173086-
06 Apr 20240.1649700.1708860.1643400.1703830.170383-
05 Apr 20240.1711900.1718840.1648800.1649700.164970-
04 Apr 20240.1637780.1718110.1605430.1711900.171190-
03 Apr 20240.1683360.1716550.1629780.1637780.163778-
02 Apr 20240.1723480.1734780.1681400.1683360.168336-
01 Apr 20240.1750120.1758800.1693230.1723480.172348-
31 Mar 20240.1765730.1765730.1700240.1750120.175012-
30 Mar 20240.1798480.1798480.1731730.1765730.176573-
29 Mar 20240.1789200.1838140.1766500.1798480.179848-
28 Mar 20240.1836380.1928050.1769460.1789200.178920-
27 Mar 20240.1824120.1865240.1814760.1838310.183831-
26 Mar 20240.1872400.1950320.1821710.1824120.182412-
25 Mar 20240.1865010.1876390.1823980.1872400.187240-
24 Mar 20240.1833800.1952050.1805350.1865010.186501-
23 Mar 20240.1821150.1928650.1770570.1833800.183380-
22 Mar 20240.1854780.1864670.1781220.1821150.182115-
21 Mar 20240.1841490.1873110.1796830.1854780.185478-
20 Mar 20240.1799640.1851880.1682070.1841490.184149-
19 Mar 20240.1761320.1799640.1653830.1799640.179964-
18 Mar 20240.1792460.1903900.1761310.1761320.176132-
17 Mar 20240.1848320.1848320.1789270.1828250.182825-
16 Mar 20240.1852160.1890510.1799750.1848320.184832-
15 Mar 20240.1896730.1982900.1792680.1852160.185216-
14 Mar 20240.1970330.1989000.1793250.1896730.189673-
13 Mar 20240.1974120.2116340.1928880.1970330.197033-
12 Mar 20240.1935550.2028890.1935280.1974120.197412-
11 Mar 20240.2011170.2063990.1893750.1935550.193555-
10 Mar 20240.2087980.2252060.1866000.2011170.201117-
09 Mar 20240.1833820.2638130.1804870.2091200.209120-
08 Mar 20240.1814080.1988680.1803660.1833820.183382-
07 Mar 20240.1811150.2220950.1786140.1814080.181408-
06 Mar 20240.1823840.1840330.1745950.1811150.181115-
05 Mar 20240.1861950.1862240.1778600.1823840.182384-
04 Mar 20240.1878440.1909030.1775830.1862050.186205-
03 Mar 20240.1872380.2101650.1854550.1878440.187844-
02 Mar 20240.1770480.2229020.1738640.1872380.187238-
01 Mar 20240.1739430.1920590.1702360.1770480.177048-
29 Feb 20240.1799010.1831860.1658690.1739550.173955-
28 Feb 20240.1765690.2000620.1764230.1798920.179892-
27 Feb 20240.1944780.2034550.1756130.1807190.180719-
26 Feb 20240.2129190.2332140.1861570.1945400.194540-
25 Feb 20240.3780910.3783470.1975100.2143940.214394-
24 Feb 20240.1629460.8335820.1580080.3783470.378347-
23 Feb 20240.1610060.1667190.1565660.1629460.162946-
22 Feb 20240.1649280.1688680.1550650.1608910.160891-
21 Feb 20240.1650410.1689600.1535640.1648360.164836-
20 Feb 20240.1667820.1705730.1637250.1650510.165051-
19 Feb 20240.1706040.1709350.1667810.1668060.166806-
18 Feb 20240.1667140.1707380.1666500.1706040.170604-
17 Feb 20240.1697160.1697160.1632000.1667140.166714-
16 Feb 20240.1651370.1701610.1651360.1697160.169716-
15 Feb 20240.1713160.1908670.1639090.1652530.165253-
14 Feb 20240.1640010.1833710.1637630.1713160.171316-
13 Feb 20240.1674040.1893520.1634560.1640820.164082-
12 Feb 20240.1601080.1989340.1598980.1674060.167406-
11 Feb 20240.1621250.1694270.1505310.1601080.160108-
10 Feb 20240.1651990.1696190.1607790.1621250.162125-
09 Feb 20240.1622140.1981020.1577760.1651990.165199-
08 Feb 20240.1495450.1898990.1476240.1622140.162214-
07 Feb 20240.1524850.1540630.1466710.1476280.147628-
06 Feb 20240.1489700.1606950.1489670.1525380.152538-
05 Feb 20240.1585130.1607030.1489700.1489700.148970-
04 Feb 20240.1580930.1624160.1580300.1604840.160484-
03 Feb 20240.1561230.1655940.1537070.1580930.158093-
02 Feb 20240.1589010.1624890.1554770.1561230.156123-
01 Feb 20240.1606950.1649140.1588660.1589010.158901-
31 Jan 20240.1652130.1652130.1594140.1606900.160690-
30 Jan 20240.1651390.1657380.1592810.1652130.165213-
29 Jan 20240.1644180.1685560.1631430.1651390.165139-
28 Jan 20240.1670970.1721050.1644180.1644180.164418-
27 Jan 20240.1710270.1710270.1634210.1670970.167097-
26 Jan 20240.1671290.1719130.1623300.1710270.171027-
25 Jan 20240.1658180.1961690.1612100.1671820.167182-
24 Jan 20240.1695440.1751130.1622200.1658220.165822-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...