CBNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 31 2024 | 0.0007 | 0.00005 | 7.69% | 0.0007 | 0.00085 | 0.0006 | 8,706,307 |
Dec 30 2024 | 0.00065 | 0.00005 | 8.33% | 0.0006 | 0.0007 | 0.0005 | 478,500 |
Dec 27 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0006 | 357,375 |
Dec 26 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.000575 | 4,727,762 |
Dec 24 2024 | 0.0007 | 0.00005 | 7.69% | 0.0007 | 0.0007 | 0.00065 | 119,500 |
Dec 23 2024 | 0.00065 | 0.00 | 0.00% | 0.000625 | 0.0007 | 0.0006 | 201,428 |
Dec 20 2024 | 0.00065 | 0.00005 | 8.33% | 0.0006 | 0.00075 | 0.00055 | 7,209,356 |
Dec 19 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 312,258 |
Dec 18 2024 | 0.0006 | -0.0001 | -14.29% | 0.00065 | 0.00065 | 0.0006 | 3,226,142 |
Dec 17 2024 | 0.0007 | -0.00005 | -6.67% | 0.0007 | 0.0008 | 0.00065 | 56,183,480 |
Dec 16 2024 | 0.00075 | -0.00005 | -6.25% | 0.0008 | 0.0008 | 0.0007 | 1,645,200 |
Dec 13 2024 | 0.0008 | -0.0002 | -20.00% | 0.0009 | 0.0009 | 0.0007 | 11,615,562 |
Dec 12 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 30,000 |
Dec 11 2024 | 0.001 | -0.0001 | -9.09% | 0.0009 | 0.001 | 0.0009 | 507,000 |
Dec 10 2024 | 0.0011 | 0.0001 | 10.00% | 0.0011 | 0.0011 | 0.0011 | 25,000 |
Dec 09 2024 | 0.001 | -0.00005 | -4.76% | 0.001 | 0.001 | 0.001 | 1,161,372 |
Dec 06 2024 | 0.00105 | 0.00005 | 5.00% | 0.001 | 0.00105 | 0.001 | 263,628 |
Dec 05 2024 | 0.001 | 0.00005 | 5.26% | 0.0007 | 0.001 | 0.0007 | 993,080 |
Dec 04 2024 | 0.00095 | -0.00005 | -5.00% | 0.0009 | 0.001 | 0.0008 | 8,466,957 |
Dec 03 2024 | 0.001 | -0.0001 | -9.09% | 0.0011 | 0.0011 | 0.0009 | 9,280,000 |
Dec 02 2024 | 0.0011 | -0.0001 | -8.33% | 0.001 | 0.0011 | 0.001 | 10,267,727 |
Nov 29 2024 | 0.0012 | 0.00 | 0.00% | 0.0011 | 0.0012 | 0.0009 | 7,435,700 |
Nov 27 2024 | 0.0012 | 0.00 | 0.00% | 0.0011 | 0.0012 | 0.0011 | 125,000 |
Nov 26 2024 | 0.0012 | -0.00025 | -17.24% | 0.00145 | 0.00145 | 0.001 | 5,245,589 |
Nov 25 2024 | 0.00145 | 0.0001 | 7.41% | 0.0012 | 0.0015 | 0.0012 | 552,339 |
Nov 22 2024 | 0.00135 | 0.00005 | 3.85% | 0.00145 | 0.00145 | 0.00135 | 120,000 |
Nov 21 2024 | 0.0013 | -0.0001 | -7.14% | 0.0012 | 0.0015 | 0.0011 | 8,292,596 |
Nov 20 2024 | 0.0014 | 0.0003 | 27.27% | 0.0012 | 0.0014 | 0.0011 | 4,611,000 |
Nov 19 2024 | 0.0011 | -0.0003 | -21.43% | 0.00135 | 0.00135 | 0.0011 | 23,333 |
Nov 18 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.00125 | 3,453,150 |
Nov 15 2024 | 0.0014 | -0.00025 | -15.15% | 0.0016 | 0.0017 | 0.0012 | 17,338,500 |
Nov 14 2024 | 0.00165 | -0.00005 | -2.94% | 0.00165 | 0.002 | 0.00165 | 427,032 |
Nov 13 2024 | 0.0017 | -0.0001 | -5.56% | 0.00175 | 0.002 | 0.0016 | 1,515,021 |
Nov 12 2024 | 0.0018 | -0.0002 | -10.00% | 0.0018 | 0.0019 | 0.0017 | 2,214,218 |
Nov 11 2024 | 0.002 | -0.0002 | -9.09% | 0.0021 | 0.0022 | 0.0018 | 10,510,230 |
Nov 08 2024 | 0.0022 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.002125 | 1,404,201 |
Nov 07 2024 | 0.0022 | 0.00 | 0.00% | 0.00225 | 0.00225 | 0.0022 | 475,362 |
Nov 06 2024 | 0.0022 | -0.0001 | -4.35% | 0.0023 | 0.0023 | 0.0022 | 1,870,651 |
Nov 05 2024 | 0.0023 | -0.0003 | -11.54% | 0.00255 | 0.00255 | 0.0022 | 1,096,560 |
Nov 04 2024 | 0.0026 | -0.0003 | -10.35% | 0.0023 | 0.0028 | 0.0023 | 1,480,520 |
Nov 01 2024 | 0.0029 | -0.0006 | -17.14% | 0.0026 | 0.0029 | 0.00259 | 1,710,315 |
Oct 31 2024 | 0.0035 | 0.00125 | 55.56% | 0.00225 | 0.0035 | 0.00225 | 951,129 |
Oct 30 2024 | 0.00225 | -0.0001 | -4.26% | 0.00235 | 0.0024 | 0.00225 | 111,600 |
Oct 29 2024 | 0.00235 | -0.00065 | -21.67% | 0.0029 | 0.003 | 0.002 | 18,119,198 |
Oct 28 2024 | 0.003 | 0.00 | 0.00% | 0.00295 | 0.003 | 0.00295 | 6,001 |
Oct 25 2024 | 0.003 | 0.00 | 0.00% | 0.0027 | 0.003 | 0.0022 | 6,010,121 |
Oct 24 2024 | 0.003 | 0.0001 | 3.45% | 0.003 | 0.0032 | 0.003 | 5,554,906 |
Oct 23 2024 | 0.0029 | -0.0005 | -14.71% | 0.0029 | 0.003 | 0.0029 | 1,740,794 |
Oct 22 2024 | 0.0034 | 0.00 | 0.00% | 0.0034 | 0.0034 | 0.0034 | 0 |
Oct 21 2024 | 0.0034 | 0.0001 | 3.03% | 0.00335 | 0.0034 | 0.00275 | 1,301,500 |
Oct 18 2024 | 0.0033 | 0.00005 | 1.54% | 0.003 | 0.0033 | 0.003 | 82,506 |
Oct 17 2024 | 0.00325 | 0.00 | 0.00% | 0.00325 | 0.00325 | 0.00325 | 0 |
Oct 16 2024 | 0.00325 | 0.0002 | 6.56% | 0.00325 | 0.00325 | 0.00325 | 10,000 |
Oct 15 2024 | 0.00305 | -0.00035 | -10.29% | 0.00325 | 0.00325 | 0.00305 | 216,000 |
Oct 14 2024 | 0.0034 | -0.0002 | -5.56% | 0.0031 | 0.0034 | 0.00304 | 682,500 |
Oct 11 2024 | 0.0036 | 0.00 | 0.00% | 0.0037 | 0.0037 | 0.00335 | 118,511 |
Oct 10 2024 | 0.0036 | 0.00 | 0.00% | 0.003525 | 0.0036 | 0.003525 | 39,500 |
Oct 09 2024 | 0.0036 | 0.0003 | 9.09% | 0.0036 | 0.0036 | 0.003 | 178,309 |
Oct 08 2024 | 0.0033 | 0.00 | 0.00% | 0.0037 | 0.0037 | 0.0032 | 53,426 |
Oct 07 2024 | 0.0033 | -0.0004 | -10.81% | 0.0037 | 0.0037 | 0.0033 | 316,167 |
Oct 04 2024 | 0.0037 | 0.0002 | 5.71% | 0.003375 | 0.0037 | 0.003375 | 135,000 |