Carbify Historical Data

CBY Page 6
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 0.795
-6.67%
$ 39.76 million $ 248,398
Dec 18, 2024 $ 0.848
-14.55%
$ 42.4 million $ 283,966
Dec 17, 2024 $ 0.994
-4.60%
$ 49.7 million $ 273,428
Dec 16, 2024 $ 1.04
-3.65%
$ 52.07 million $ 262,900
Dec 15, 2024 $ 1.08
+2.19%
$ 53.76 million $ 444,739
Dec 14, 2024 $ 1.05
+19.81%
$ 52.43 million $ 510,126
Dec 13, 2024 $ 0.875
+21.90%
$ 43.75 million $ 408,675
Dec 12, 2024 $ 0.717
+30.41%
$ 35.85 million $ 442,792
Dec 11, 2024 $ 0.55
+1.86%
$ 27.48 million $ 247,316
Dec 10, 2024 $ 0.54
-15.10%
$ 27 million $ 269,677
Dec 9, 2024 $ 0.637
+15.88%
$ 31.86 million $ 384,523
Dec 8, 2024 $ 0.55
+26.71%
$ 27.5 million $ 468,525
Dec 7, 2024 $ 0.435
+0.45%
$ 21.74 million $ 161,269
Dec 6, 2024 $ 0.433
+9.95%
$ 21.63 million $ 199,633
Dec 5, 2024 $ 0.393
+2.49%
$ 19.65 million $ 214,725
Dec 4, 2024 $ 0.384
+20.69%
$ 19.18 million $ 226,284
Dec 3, 2024 $ 0.318
+12.49%
$ 15.88 million $ 237,111
Dec 2, 2024 $ 0.285
-1.32%
$ 14.25 million $ 218,762
Dec 1, 2024 $ 0.289
-10.84%
$ 14.44 million $ 243,844
Nov 30, 2024 $ 0.324
-4.97%
$ 16.12 million $ 206,682
Nov 29, 2024 $ 0.342
-2.45%
$ 17.11 million $ 207,509
Nov 28, 2024 $ 0.351
-1.02%
$ 17.54 million $ 185,412
Nov 27, 2024 $ 0.356
-1.41%
$ 17.78 million $ 220,247
Nov 26, 2024 $ 0.361
+3.52%
$ 18.07 million $ 243,470
Nov 25, 2024 $ 0.348
-0.85%
$ 17.46 million $ 119,566
Nov 24, 2024 $ 0.35
-8.81%
$ 17.5 million $ 160,443
Nov 23, 2024 $ 0.384
-0.15%
$ 19.19 million $ 102,519
Nov 22, 2024 $ 0.384
+1.26%
$ 19.22 million $ 163,803
Nov 21, 2024 $ 0.38
+5.78%
$ 18.99 million $ 200,312
Nov 20, 2024 $ 0.359
-0.23%
$ 17.95 million $ 168,017
Nov 19, 2024 $ 0.36
-4.81%
$ 17.99 million $ 192,628
Nov 18, 2024 $ 0.378
-6.26%
$ 18.9 million $ 147,037
Nov 17, 2024 $ 0.403
-1.62%
$ 20.14 million $ 190,400
Nov 16, 2024 $ 0.412
-0.50%
$ 20.59 million $ 178,671
Nov 15, 2024 $ 0.413
+5.05%
$ 20.66 million $ 177,237
Nov 14, 2024 $ 0.393
+0.10%
$ 19.67 million $ 194,264
Nov 13, 2024 $ 0.393
-6.12%
$ 19.65 million $ 197,705
Nov 12, 2024 $ 0.418
+2.32%
$ 20.92 million $ 190,543
Nov 11, 2024 $ 0.409
+0.52%
$ 20.46 million $ 186,052
Nov 10, 2024 $ 0.415
+3.52%
$ 20.75 million $ 225,587
Nov 9, 2024 $ 0.4
+4.34%
$ 20.02 million $ 179,859
Nov 8, 2024 $ 0.384
+4.41%
$ 19.19 million $ 149,182
Nov 7, 2024 $ 0.368
+4.92%
$ 18.38 million $ 191,770
Nov 6, 2024 $ 0.35
-0.59%
$ 17.52 million $ 191,426
Nov 5, 2024 $ 0.352
-5.95%
$ 17.62 million $ 206,179
Nov 4, 2024 $ 0.375
-1.14%
$ 18.74 million $ 196,146
Nov 3, 2024 $ 0.379
-2.52%
$ 18.96 million $ 182,901
Nov 2, 2024 $ 0.388
-4.50%
$ 19.42 million $ 163,293
Nov 1, 2024 $ 0.407
-3.19%
$ 20.34 million $ 204,170
Oct 31, 2024 $ 0.42
-1.14%
$ 21.01 million $ 178,363