Chain-key Bitcoin
CKBTC
Rank #749
$92,652.00
Updated 25 days ago
Market Cap
$36.90M
24h Volume
$41.92K
Avg Volume (6m)
$75.68K
24h High/Low
$93,918.00
$86,660.00
$86,660.00
Price Chart
Categories & Chains
Categories
Wrapped-Tokens
Tokenized BTC
Internet Computer Ecosystem
Chains
Internet Computer
mxzaz-hqaaa-aaaar...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $92,652.00 | $93,918.00 | $86,660.00 | $92,652.00 | $41.92K | $36.90M |
| Dec 2, 2025 | $86,583.60 | $91,970.50 | $86,226.77 | $91,970.50 | $28.12K | $35.38M |
| Dec 1, 2025 | $89,846.99 | $89,846.99 | $84,426.52 | $85,981.35 | $27.55K | $34.52M |
| Nov 30, 2025 | $91,076.90 | $91,734.02 | $90,522.38 | $91,150.51 | $11.52K | $36.57M |
| Nov 29, 2025 | $90,570.47 | $91,626.00 | $90,295.23 | $90,649.52 | $18.23K | $36.52M |
| Nov 28, 2025 | $91,215.61 | $92,644.88 | $90,031.85 | $91,544.02 | $20.19K | $36.95M |
| Nov 27, 2025 | $90,367.85 | $91,495.78 | $90,321.38 | $90,790.74 | $27.97K | $36.76M |
| Nov 26, 2025 | $87,644.69 | $90,176.18 | $86,446.03 | $89,762.92 | $42.40K | $35.45M |
| Nov 25, 2025 | $88,182.08 | $88,225.27 | $86,608.49 | $87,135.08 | $38.42K | $35.25M |
| Nov 24, 2025 | $86,481.60 | $89,310.49 | $85,672.22 | $88,733.82 | $30.43K | $35.26M |
| Nov 23, 2025 | $84,544.27 | $87,827.17 | $84,544.27 | $87,620.35 | $29.62K | $35.00M |
| Nov 22, 2025 | $84,895.61 | $85,021.57 | $83,366.60 | $84,413.50 | $56.30K | $34.10M |
| Nov 21, 2025 | $86,677.28 | $87,283.71 | $82,251.29 | $84,587.59 | $80.14K | $34.27M |
| Nov 20, 2025 | $91,015.74 | $92,693.56 | $86,506.21 | $87,959.33 | $85.77K | $36.74M |
| Nov 19, 2025 | $92,652.19 | $92,719.97 | $88,615.11 | $90,006.28 | $89.38K | $37.13M |
| Nov 18, 2025 | $88,526.01 | $93,565.84 | $88,520.25 | $93,565.84 | $277.97K | $37.12M |
| Nov 17, 2025 | $93,529.33 | $95,617.94 | $89,031.96 | $89,031.96 | $132.78K | $38.73M |
| Nov 16, 2025 | $94,912.02 | $96,817.76 | $93,015.62 | $93,829.11 | $64.13K | $39.31M |
| Nov 15, 2025 | $94,078.33 | $96,525.75 | $94,078.33 | $95,545.81 | $106.16K | $39.63M |
| Nov 14, 2025 | $100,026.12 | $100,026.12 | $93,666.50 | $94,507.32 | $127.19K | $40.21M |
| Nov 13, 2025 | $102,061.60 | $104,413.54 | $97,792.53 | $99,836.33 | $152.06K | $45.27M |
| Nov 12, 2025 | $102,368.57 | $105,214.32 | $100,627.93 | $101,451.66 | $166.05K | $46.16M |
| Nov 11, 2025 | $103,569.00 | $107,957.00 | $101,514.00 | $103,569.00 | $157.37K | $47.03M |
| Nov 10, 2025 | $104,488.64 | $104,488.64 | $104,488.64 | $104,488.64 | $343.46K | $48.51M |
| Nov 9, 2025 | $102,107.72 | $102,107.72 | $102,107.72 | $102,107.72 | $608.92K | $48.11M |
| Nov 8, 2025 | $104,160.79 | $104,160.79 | $104,160.79 | $104,160.79 | $613.04K | $48.58M |
| Nov 7, 2025 | $101,170.54 | $101,170.54 | $101,170.54 | $101,170.54 | $590.39K | $47.37M |
| Nov 6, 2025 | $90,834.64 | $90,834.64 | $90,834.64 | $90,834.64 | $417.21K | $43.19M |
| Nov 5, 2025 | $99,079.65 | $99,079.65 | $99,079.65 | $99,079.65 | $1.14M | $46.78M |
| Nov 4, 2025 | $107,053.83 | $107,053.83 | $107,053.83 | $107,053.83 | $247.91K | $51.24M |
| Nov 3, 2025 | $110,993.71 | $110,993.71 | $110,993.71 | $110,993.71 | $407.53K | $54.40M |
| Nov 2, 2025 | $110,177.68 | $110,177.68 | $110,177.68 | $110,177.68 | $139.03K | $54.20M |
| Nov 1, 2025 | $109,376.18 | $109,376.18 | $109,376.18 | $109,376.18 | $28.34K | $53.41M |
| Oct 31, 2025 | $108,794.44 | $108,794.44 | $108,794.44 | $108,794.44 | $80.38K | $52.92M |
| Oct 30, 2025 | $109,757.01 | $109,757.01 | $109,757.01 | $109,757.01 | $31.90K | $53.67M |
| Oct 29, 2025 | $113,132.64 | $113,132.64 | $113,132.64 | $113,132.64 | $22.61K | $55.28M |
| Oct 28, 2025 | $114,728.84 | $114,728.84 | $114,728.84 | $114,728.84 | $53.85K | $56.41M |
| Oct 27, 2025 | $114,924.48 | $114,924.48 | $114,924.48 | $114,924.48 | $19.80K | $56.67M |
| Oct 26, 2025 | $111,148.10 | $111,148.10 | $111,148.10 | $111,148.10 | $15.49K | $54.92M |
| Oct 25, 2025 | $111,476.32 | $111,476.32 | $111,476.32 | $111,476.32 | $15.53K | $55.06M |
| Oct 24, 2025 | $110,809.66 | $110,809.66 | $110,809.66 | $110,809.66 | $12.73K | $54.79M |
| Oct 23, 2025 | $107,791.72 | $107,791.72 | $107,791.72 | $107,791.72 | $35.61K | $53.74M |
| Oct 22, 2025 | $108,337.53 | $108,337.53 | $108,337.53 | $108,337.53 | $32.32K | $53.71M |
| Oct 21, 2025 | $110,600.45 | $110,600.45 | $110,600.45 | $110,600.45 | $26.19K | $54.87M |
| Oct 20, 2025 | $108,437.25 | $108,437.25 | $108,437.25 | $108,437.25 | $19.66K | $53.51M |
| Oct 19, 2025 | $106,650.75 | $106,650.75 | $106,650.75 | $106,650.75 | $20.80K | $52.29M |
| Oct 18, 2025 | $106,808.23 | $106,808.23 | $106,808.23 | $106,808.23 | $59.64K | $52.18M |
| Oct 17, 2025 | $107,689.31 | $107,689.31 | $107,689.31 | $107,689.31 | $29.35K | $52.64M |
| Oct 16, 2025 | $111,673.44 | $111,673.44 | $111,673.44 | $111,673.44 | $15.84K | $54.15M |
| Oct 15, 2025 | $112,576.49 | $112,576.49 | $112,576.49 | $112,576.49 | $24.93K | $54.55M |
| Oct 14, 2025 | $115,708.84 | $115,708.84 | $115,708.84 | $115,708.84 | $31.93K | $56.17M |
| Oct 13, 2025 | $115,261.61 | $115,261.61 | $115,261.61 | $115,261.61 | $26.23K | $55.79M |
| Oct 12, 2025 | $110,364.07 | $110,364.07 | $110,364.07 | $110,364.07 | $147.98K | $53.24M |
| Oct 11, 2025 | $119,560.35 | $119,560.35 | $119,560.35 | $119,560.35 | $230.09K | $58.66M |
| Oct 10, 2025 | $121,647.87 | $121,647.87 | $121,647.87 | $121,647.87 | $25.67K | $58.69M |
| Oct 9, 2025 | $124,019.88 | $124,019.88 | $124,019.88 | $124,019.88 | $21.58K | $59.76M |
| Oct 8, 2025 | $122,018.04 | $122,018.04 | $122,018.04 | $122,018.04 | $15.76K | $59.45M |
| Oct 7, 2025 | $124,469.43 | $124,469.43 | $124,469.43 | $124,469.43 | $14.92K | $60.80M |
| Oct 6, 2025 | $123,233.14 | $123,233.14 | $123,233.14 | $123,233.14 | $18.83K | $60.15M |
| Oct 5, 2025 | $121,746.90 | $121,746.90 | $121,746.90 | $121,746.90 | $17.73K | $58.98M |
| Oct 4, 2025 | $122,494.15 | $122,494.15 | $122,494.15 | $122,494.15 | $11.88K | $59.26M |
| Oct 3, 2025 | $120,220.92 | $120,220.92 | $120,220.92 | $120,220.92 | $33.89K | $58.49M |
| Oct 2, 2025 | $118,415.55 | $118,415.55 | $118,415.55 | $118,415.55 | $31.63K | $57.57M |
| Oct 1, 2025 | $114,981.79 | $114,981.79 | $114,981.79 | $114,981.79 | $130.17K | $56.13M |
| Sep 30, 2025 | $112,878.65 | $112,878.65 | $112,878.65 | $112,878.65 | $148.39K | $55.26M |
| Sep 29, 2025 | $111,964.65 | $111,964.65 | $111,964.65 | $111,964.65 | $58.03K | $54.55M |
| Sep 28, 2025 | $109,410.08 | $109,410.08 | $109,410.08 | $109,410.08 | $76.55K | $53.10M |
| Sep 27, 2025 | $109,877.37 | $109,877.37 | $109,877.37 | $109,877.37 | $79.80K | $53.01M |
| Sep 26, 2025 | $108,741.09 | $108,741.09 | $108,741.09 | $108,741.09 | $120.14K | $52.39M |
| Sep 25, 2025 | $113,115.78 | $113,115.78 | $113,115.78 | $113,115.78 | $25.05K | $54.11M |
| Sep 24, 2025 | $112,588.29 | $112,588.29 | $112,588.29 | $112,588.29 | $83.78K | $53.58M |
| Sep 23, 2025 | $113,681.07 | $113,681.07 | $113,681.07 | $113,681.07 | $68.12K | $54.40M |
| Sep 22, 2025 | $115,088.62 | $115,088.62 | $115,088.62 | $115,088.62 | $12.75K | $54.94M |
| Sep 21, 2025 | $115,631.35 | $115,631.35 | $115,631.35 | $115,631.35 | $38.95K | $55.00M |
| Sep 20, 2025 | $115,029.85 | $115,029.85 | $115,029.85 | $115,029.85 | $197.37K | $54.73M |
| Sep 19, 2025 | $117,628.81 | $117,628.81 | $117,628.81 | $117,628.81 | $111.60K | $56.41M |
| Sep 18, 2025 | $116,954.54 | $116,954.54 | $116,954.54 | $116,954.54 | $21.54K | $56.07M |
| Sep 17, 2025 | $116,924.95 | $116,924.95 | $116,924.95 | $116,924.95 | $50.77K | $56.08M |
| Sep 16, 2025 | $116,649.84 | $116,649.84 | $116,649.84 | $116,649.84 | $36.14K | $55.88M |
| Sep 15, 2025 | $115,543.58 | $115,543.58 | $115,543.58 | $115,543.58 | $11.35K | $55.52M |
| Sep 14, 2025 | $116,516.98 | $116,516.98 | $116,516.98 | $116,516.98 | $29.69K | $56.01M |
| Sep 13, 2025 | $116,198.87 | $116,198.87 | $116,198.87 | $116,198.87 | $38.16K | $56.49M |
| Sep 12, 2025 | $115,480.48 | $115,480.48 | $115,480.48 | $115,480.48 | $24.83K | $55.92M |
| Sep 11, 2025 | $114,181.03 | $114,181.03 | $114,181.03 | $114,181.03 | $20.67K | $56.52M |
| Sep 10, 2025 | $111,717.43 | $111,717.43 | $111,717.43 | $111,717.43 | $17.55K | $55.55M |
| Sep 9, 2025 | $112,763.21 | $112,763.21 | $112,763.21 | $112,763.21 | $14.98K | $56.07M |
| Sep 8, 2025 | $111,376.32 | $111,376.32 | $111,376.32 | $111,376.32 | $42.25K | $55.50M |
| Sep 7, 2025 | $110,988.87 | $110,988.87 | $110,988.87 | $110,988.87 | $15.76K | $55.27M |
| Sep 6, 2025 | $111,058.99 | $111,058.99 | $111,058.99 | $111,058.99 | $35.68K | $55.29M |
| Sep 5, 2025 | $110,352.57 | $110,352.57 | $110,352.57 | $110,352.57 | $37.96K | $54.83M |
| Sep 4, 2025 | $111,891.13 | $111,891.13 | $111,891.13 | $111,891.13 | $12.40K | $56.63M |
| Sep 3, 2025 | $111,427.78 | $111,427.78 | $111,427.78 | $111,427.78 | $12.46K | $56.28M |
| Sep 2, 2025 | $108,915.11 | $108,915.11 | $108,915.11 | $108,915.11 | $27.09K | $55.58M |
| Sep 1, 2025 | $107,785.20 | $107,785.20 | $107,785.20 | $107,785.20 | $46.45K | $55.51M |
| Aug 31, 2025 | $108,757.22 | $108,757.22 | $108,757.22 | $108,757.22 | $17.22K | $55.93M |
| Aug 30, 2025 | $108,657.79 | $108,657.79 | $108,657.79 | $108,657.79 | $33.25K | $55.82M |
| Aug 29, 2025 | $112,698.06 | $112,698.06 | $112,698.06 | $112,698.06 | $25.82K | $58.46M |
| Aug 28, 2025 | $111,270.46 | $111,270.46 | $111,270.46 | $111,270.46 | $29.87K | $57.54M |
| Aug 27, 2025 | $111,822.08 | $111,822.08 | $111,822.08 | $111,822.08 | $56.69K | $58.57M |
| Aug 26, 2025 | $110,741.81 | $110,741.81 | $110,741.81 | $110,741.81 | $79.27K | $57.92M |
| Aug 25, 2025 | $112,823.06 | $112,823.06 | $112,823.06 | $112,823.06 | $49.17K | $58.63M |
| Aug 24, 2025 | $116,057.40 | $116,057.40 | $116,057.40 | $116,057.40 | $23.60K | $59.31M |
| Aug 23, 2025 | $117,521.49 | $117,521.49 | $117,521.49 | $117,521.49 | $66.51K | $59.23M |
| Aug 22, 2025 | $111,955.58 | $111,955.58 | $111,955.58 | $111,955.58 | $148.31K | $53.90M |
| Aug 21, 2025 | $114,707.27 | $114,707.27 | $114,707.27 | $114,707.27 | $28.02K | $54.87M |
| Aug 20, 2025 | $112,140.88 | $112,140.88 | $112,140.88 | $112,140.88 | $31.58K | $53.36M |
| Aug 19, 2025 | $116,761.60 | $116,761.60 | $116,761.60 | $116,761.60 | $30.56K | $55.01M |
| Aug 18, 2025 | $117,596.38 | $117,596.38 | $117,596.38 | $117,596.38 | $36.06K | $55.00M |
| Aug 17, 2025 | $118,122.65 | $118,122.65 | $118,122.65 | $118,122.65 | $14.07K | $55.39M |
| Aug 16, 2025 | $117,659.45 | $117,659.45 | $117,659.45 | $117,659.45 | $40.36K | $51.15M |
| Aug 15, 2025 | $118,932.85 | $118,932.85 | $118,932.85 | $118,932.85 | $70.50K | $51.61M |
| Aug 14, 2025 | $123,659.67 | $123,659.67 | $123,659.67 | $123,659.67 | $64.63K | $53.50M |
| Aug 13, 2025 | $120,146.84 | $120,146.84 | $120,146.84 | $120,146.84 | $64.74K | $51.88M |
| Aug 12, 2025 | $118,330.59 | $118,330.59 | $118,330.59 | $118,330.59 | $63.34K | $57.77M |
| Aug 11, 2025 | $118,747.22 | $118,747.22 | $118,747.22 | $118,747.22 | $46.80K | $57.67M |
| Aug 10, 2025 | $116,792.85 | $116,792.85 | $116,792.85 | $116,792.85 | $48.82K | $55.71M |
| Aug 9, 2025 | $116,730.67 | $116,730.67 | $116,730.67 | $116,730.67 | $55.21K | $54.01M |
| Aug 8, 2025 | $117,583.36 | $117,583.36 | $117,583.36 | $117,583.36 | $41.65K | $54.27M |
| Aug 7, 2025 | $114,765.95 | $114,765.95 | $114,765.95 | $114,765.95 | $34.89K | $52.08M |
| Aug 6, 2025 | $114,066.87 | $114,066.87 | $114,066.87 | $114,066.87 | $27.04K | $51.06M |
| Aug 5, 2025 | $115,113.77 | $115,113.77 | $115,113.77 | $115,113.77 | $44.94K | $50.53M |
| Aug 4, 2025 | $115,133.92 | $115,133.92 | $115,133.92 | $115,133.92 | $25.16K | $49.56M |
| Aug 3, 2025 | $113,397.10 | $113,397.10 | $113,397.10 | $113,397.10 | $23.92K | $48.03M |
| Aug 2, 2025 | $113,528.80 | $113,528.80 | $113,528.80 | $113,528.80 | $45.08K | $48.02M |
| Aug 1, 2025 | $115,514.36 | $115,514.36 | $115,514.36 | $115,514.36 | $23.33K | $48.31M |
| Jul 31, 2025 | $117,756.19 | $117,756.19 | $117,756.19 | $117,756.19 | $46.52K | $49.02M |
| Jul 30, 2025 | $117,459.29 | $117,459.29 | $117,459.29 | $117,459.29 | $31.55K | $48.52M |
| Jul 29, 2025 | $118,058.89 | $118,058.89 | $118,058.89 | $118,058.89 | $67.50K | $48.45M |
| Jul 28, 2025 | $119,921.25 | $119,921.25 | $119,921.25 | $119,921.25 | $63.26K | $48.45M |
| Jul 27, 2025 | $119,253.09 | $119,253.09 | $119,253.09 | $119,253.09 | $27.10K | $47.31M |
| Jul 26, 2025 | $117,449.21 | $117,449.21 | $117,449.21 | $117,449.21 | $40.02K | $46.13M |
| Jul 25, 2025 | $117,069.89 | $117,069.89 | $117,069.89 | $117,069.89 | $65.06K | $45.12M |
| Jul 24, 2025 | $118,069.76 | $118,069.76 | $118,069.76 | $118,069.76 | $51.81K | $44.88M |
| Jul 23, 2025 | $120,339.22 | $120,339.22 | $120,339.22 | $120,339.22 | $57.49K | $45.14M |
| Jul 22, 2025 | $118,468.94 | $118,468.94 | $118,468.94 | $118,468.94 | $43.83K | $44.04M |
| Jul 21, 2025 | $117,986.60 | $117,986.60 | $117,986.60 | $117,986.60 | $38.31K | $43.58M |
| Jul 20, 2025 | $117,961.80 | $117,961.80 | $117,961.80 | $117,961.80 | $85.68K | $43.17M |
| Jul 19, 2025 | $118,355.61 | $118,355.61 | $118,355.61 | $118,355.61 | $86.12K | $42.91M |
| Jul 18, 2025 | $120,085.86 | $120,085.86 | $120,085.86 | $120,085.86 | $96.56K | $43.28M |
| Jul 17, 2025 | $118,609.63 | $118,609.63 | $118,609.63 | $118,609.63 | $42.96K | $42.49M |
| Jul 16, 2025 | $117,811.32 | $117,811.32 | $117,811.32 | $117,811.32 | $70.17K | $41.92M |
| Jul 15, 2025 | $119,023.82 | $119,023.82 | $119,023.82 | $119,023.82 | $48.94K | $42.04M |
| Jul 14, 2025 | $119,362.59 | $119,362.59 | $119,362.59 | $119,362.59 | $27.60K | $41.87M |
| Jul 13, 2025 | $117,812.51 | $117,812.51 | $117,812.51 | $117,812.51 | $128.01K | $41.26M |
| Jul 12, 2025 | $117,267.13 | $117,267.13 | $117,267.13 | $117,267.13 | $55.68K | $41.47M |
| Jul 11, 2025 | $116,156.20 | $116,156.20 | $116,156.20 | $116,156.20 | $38.13K | $40.83M |
| Jul 10, 2025 | $110,554.76 | $110,554.76 | $110,554.76 | $110,554.76 | $46.46K | $39.29M |
| Jul 9, 2025 | $109,577.71 | $109,577.71 | $109,577.71 | $109,577.71 | $17.73K | $38.40M |
| Jul 8, 2025 | $108,909.64 | $108,909.64 | $108,909.64 | $108,909.64 | $8.36K | $37.41M |
| Jul 7, 2025 | $109,326.43 | $109,326.43 | $109,326.43 | $109,326.43 | $12.08K | $37.17M |
| Jul 6, 2025 | $108,743.62 | $108,743.62 | $108,743.62 | $108,743.62 | $5.64K | $36.69M |
| Jul 5, 2025 | $108,311.53 | $108,311.53 | $108,311.53 | $108,311.53 | $11.67K | $36.16M |
| Jul 4, 2025 | $110,055.72 | $110,055.72 | $110,055.72 | $110,055.72 | $12.67K | $36.66M |
| Jul 3, 2025 | $109,035.99 | $109,035.99 | $109,035.99 | $109,035.99 | $43.71K | $34.69M |
| Jul 2, 2025 | $105,781.42 | $105,781.42 | $105,781.42 | $105,781.42 | $37.66K | $33.62M |
| Jul 1, 2025 | $107,057.83 | $107,057.83 | $107,057.83 | $107,057.83 | $33.81K | $33.86M |
| Jun 30, 2025 | $108,240.73 | $108,240.73 | $108,240.73 | $108,240.73 | $41.19K | $34.35M |
| Jun 29, 2025 | $108,169.58 | $108,169.58 | $108,169.58 | $108,169.58 | $8.08K | $33.71M |
| Jun 28, 2025 | $107,984.29 | $107,984.29 | $107,984.29 | $107,984.29 | $14.45K | $33.51M |