Mail

CRYBF - Cryptoblox Technologies Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0100	0.0129	0.0080	0.0105	0.0105	162,487
01 June 2023	0.0111	0.0124	0.0075	0.0079	0.0079	359,957
31 May 2023	0.0120	0.0130	0.0120	0.0120	0.0120	192,356
30 May 2023	0.0095	0.0122	0.0095	0.0120	0.0120	260,466
26 May 2023	0.0110	0.0110	0.0084	0.0095	0.0095	72,306
25 May 2023	0.0084	0.0100	0.0084	0.0100	0.0100	35,510
24 May 2023	0.0110	0.0110	0.0084	0.0084	0.0084	63,109
23 May 2023	0.0050	0.0090	0.0050	0.0090	0.0090	4,170
22 May 2023	0.0110	0.0117	0.0100	0.0113	0.0113	274,907
19 May 2023	0.0117	0.0117	0.0110	0.0110	0.0110	6,052
18 May 2023	0.0095	0.0113	0.0095	0.0110	0.0110	29,232
17 May 2023	0.0100	0.0114	0.0095	0.0095	0.0095	25,998
16 May 2023	0.0129	0.0129	0.0114	0.0114	0.0114	42,000
15 May 2023	0.0112	0.0118	0.0100	0.0118	0.0118	32,710
12 May 2023	0.0129	0.0129	0.0115	0.0118	0.0118	37,116
11 May 2023	0.0111	0.0115	0.0100	0.0115	0.0115	165,100
10 May 2023	0.0118	0.0130	0.0102	0.0116	0.0116	34,283
09 May 2023	0.0119	0.0120	0.0119	0.0120	0.0120	541,095
08 May 2023	0.0100	0.0119	0.0100	0.0111	0.0111	136,494
05 May 2023	0.0104	0.0110	0.0101	0.0101	0.0101	34,300
04 May 2023	0.0116	0.0120	0.0104	0.0104	0.0104	381,390
03 May 2023	0.0110	0.0114	0.0100	0.0105	0.0105	49,060
02 May 2023	0.0109	0.0110	0.0109	0.0110	0.0110	23,893
01 May 2023	0.0100	0.0115	0.0100	0.0105	0.0105	127,896
28 Apr 2023	0.0101	0.0122	0.0101	0.0101	0.0101	109,108
27 Apr 2023	0.0122	0.0122	0.0102	0.0115	0.0115	96,600
26 Apr 2023	0.0118	0.0118	0.0116	0.0116	0.0116	11,851
25 Apr 2023	0.0112	0.0113	0.0112	0.0113	0.0113	10,200
24 Apr 2023	0.0127	0.0127	0.0104	0.0122	0.0122	44,358
21 Apr 2023	0.0106	0.0113	0.0104	0.0108	0.0108	50,185
20 Apr 2023	0.0117	0.0160	0.0107	0.0107	0.0107	33,500
19 Apr 2023	0.0160	0.0160	0.0131	0.0131	0.0131	141,107
18 Apr 2023	0.0150	0.0156	0.0150	0.0150	0.0150	53,500
17 Apr 2023	0.0150	0.0150	0.0120	0.0138	0.0138	21,455
14 Apr 2023	0.0130	0.0150	0.0130	0.0130	0.0130	306,947
13 Apr 2023	0.0105	0.0130	0.0105	0.0130	0.0130	31,100
12 Apr 2023	0.0130	0.0130	0.0111	0.0111	0.0111	21,441
11 Apr 2023	0.0100	0.0130	0.0100	0.0130	0.0130	113,656
10 Apr 2023	0.0119	0.0119	0.0103	0.0106	0.0106	82,014
06 Apr 2023	0.0100	0.0134	0.0100	0.0104	0.0104	51,865
05 Apr 2023	0.0101	0.0120	0.0100	0.0120	0.0120	47,514
04 Apr 2023	0.0101	0.0101	0.0101	0.0101	0.0101	1,100
03 Apr 2023	0.0134	0.0134	0.0126	0.0129	0.0129	25,000
31 Mar 2023	0.0150	0.0150	0.0126	0.0126	0.0126	127,533
30 Mar 2023	0.0137	0.0159	0.0103	0.0103	0.0103	29,000
29 Mar 2023	0.0160	0.0160	0.0110	0.0137	0.0137	116,566
28 Mar 2023	0.0108	0.0130	0.0102	0.0130	0.0130	465,335
27 Mar 2023	0.0111	0.0111	0.0103	0.0103	0.0103	10,840
24 Mar 2023	0.0111	0.0111	0.0111	0.0111	0.0111	4,590
23 Mar 2023	0.0130	0.0130	0.0110	0.0112	0.0112	123,295
22 Mar 2023	0.0101	0.0130	0.0100	0.0120	0.0120	30,368
21 Mar 2023	0.0119	0.0120	0.0110	0.0110	0.0110	20,147
20 Mar 2023	0.0100	0.0120	0.0100	0.0120	0.0120	19,708
17 Mar 2023	0.0110	0.0130	0.0110	0.0130	0.0130	74,990
16 Mar 2023	0.0135	0.0135	0.0110	0.0120	0.0120	140,248
15 Mar 2023	0.0135	0.0135	0.0120	0.0135	0.0135	87,089
14 Mar 2023	0.0100	0.0126	0.0100	0.0119	0.0119	21,540
13 Mar 2023	0.0101	0.0135	0.0101	0.0119	0.0119	248,711
10 Mar 2023	0.0120	0.0152	0.0102	0.0115	0.0115	96,776
09 Mar 2023	0.0120	0.0159	0.0120	0.0120	0.0120	38,100
08 Mar 2023	0.0120	0.0152	0.0120	0.0152	0.0152	51,587
07 Mar 2023	0.0119	0.0142	0.0119	0.0142	0.0142	44,735
06 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,700
03 Mar 2023	0.0140	0.0154	0.0120	0.0154	0.0154	82,514
02 Mar 2023	0.0140	0.0140	0.0103	0.0122	0.0122	2,236
01 Mar 2023	0.0110	0.0140	0.0103	0.0140	0.0140	20,270
28 Feb 2023	0.0134	0.0135	0.0120	0.0120	0.0120	8,786
27 Feb 2023	0.0143	0.0143	0.0134	0.0134	0.0134	130,364
24 Feb 2023	0.0134	0.0134	0.0134	0.0134	0.0134	11,000
23 Feb 2023	0.0125	0.0152	0.0125	0.0139	0.0139	12,603
22 Feb 2023	0.0152	0.0152	0.0125	0.0148	0.0148	36,220
21 Feb 2023	0.0125	0.0150	0.0125	0.0126	0.0126	162,650
17 Feb 2023	0.0175	0.0175	0.0125	0.0148	0.0148	16,677
16 Feb 2023	0.0175	0.0175	0.0104	0.0173	0.0173	61,372
15 Feb 2023	0.0175	0.0175	0.0154	0.0174	0.0174	35,509
14 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
13 Feb 2023	0.0180	0.0188	0.0127	0.0127	0.0127	126,600
10 Feb 2023	0.0141	0.0164	0.0126	0.0164	0.0164	216,500
09 Feb 2023	0.0130	0.0155	0.0104	0.0135	0.0135	104,825
08 Feb 2023	0.0150	0.0173	0.0143	0.0143	0.0143	30,755
07 Feb 2023	0.0131	0.0161	0.0130	0.0150	0.0150	30,350
06 Feb 2023	0.0190	0.0197	0.0145	0.0145	0.0145	60,390
03 Feb 2023	0.0139	0.0197	0.0139	0.0163	0.0163	402,355
02 Feb 2023	0.0180	0.0182	0.0155	0.0172	0.0172	224,226
01 Feb 2023	0.0155	0.0169	0.0129	0.0156	0.0156	152,809
31 Jan 2023	0.0183	0.0183	0.0162	0.0163	0.0163	19,818
30 Jan 2023	0.0172	0.0172	0.0155	0.0155	0.0155	182,655
27 Jan 2023	0.0183	0.0183	0.0144	0.0169	0.0169	173,038
26 Jan 2023	0.0141	0.0190	0.0141	0.0182	0.0182	764,670
25 Jan 2023	0.0180	0.0180	0.0161	0.0170	0.0170	31,868
24 Jan 2023	0.0126	0.0180	0.0126	0.0166	0.0166	114,116
23 Jan 2023	0.0151	0.0167	0.0142	0.0160	0.0160	181,470
20 Jan 2023	0.0126	0.0126	0.0124	0.0126	0.0126	5,362
19 Jan 2023	0.0137	0.0140	0.0133	0.0133	0.0133	32,410
18 Jan 2023	0.0127	0.0133	0.0127	0.0133	0.0133	181,454
17 Jan 2023	0.0120	0.0135	0.0115	0.0126	0.0126	171,385
13 Jan 2023	0.0072	0.0104	0.0072	0.0104	0.0104	54,480
12 Jan 2023	0.0072	0.0130	0.0072	0.0100	0.0100	73,950
11 Jan 2023	0.0071	0.0110	0.0071	0.0095	0.0095	12,300
10 Jan 2023	0.0079	0.0110	0.0066	0.0080	0.0080	27,087
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...