Identifier on Binance: CKBUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0146 USDC |
23,300,313.0000 CKB |
0.0149 USDC |
0.0142 USDC |
0.0145 USDC |
0.0145 USDC |
| 2024-10-02 |
0.0152 USDC |
27,376,030.0000 CKB |
0.0155 USDC |
0.0147 USDC |
0.0151 USDC |
0.0149 USDC |
| 2024-10-01 |
0.0163 USDC |
35,767,583.0000 CKB |
0.0168 USDC |
0.0150 USDC |
0.0156 USDC |
0.0155 USDC |
| 2024-09-30 |
0.0171 USDC |
29,322,221.0000 CKB |
0.0180 USDC |
0.0167 USDC |
0.0169 USDC |
0.0170 USDC |
| 2024-09-29 |
0.0180 USDC |
34,919,567.0000 CKB |
0.0185 USDC |
0.0177 USDC |
0.0178 USDC |
0.0180 USDC |
| 2024-09-28 |
0.0184 USDC |
74,476,471.0000 CKB |
0.0174 USDC |
0.0173 USDC |
0.0176 USDC |
0.0185 USDC |
| 2024-09-27 |
0.0170 USDC |
41,043,168.0000 CKB |
0.0169 USDC |
0.0165 USDC |
0.0166 USDC |
0.0172 USDC |
| 2024-09-26 |
0.0166 USDC |
41,264,645.0000 CKB |
0.0165 USDC |
0.0161 USDC |
0.0162 USDC |
0.0169 USDC |
| 2024-09-25 |
0.0164 USDC |
27,212,117.0000 CKB |
0.0170 USDC |
0.0160 USDC |
0.0163 USDC |
0.0164 USDC |
| 2024-09-24 |
0.0170 USDC |
50,403,221.0000 CKB |
0.0165 USDC |
0.0161 USDC |
0.0165 USDC |
0.0170 USDC |
| 2024-09-23 |
0.0162 USDC |
34,050,515.0000 CKB |
0.0163 USDC |
0.0159 USDC |
0.0160 USDC |
0.0164 USDC |
| 2024-09-22 |
0.0163 USDC |
31,421,808.0000 CKB |
0.0161 USDC |
0.0159 USDC |
0.0162 USDC |
0.0161 USDC |
| 2024-09-21 |
0.0162 USDC |
30,484,583.0000 CKB |
0.0169 USDC |
0.0158 USDC |
0.0160 USDC |
0.0161 USDC |
| 2024-09-20 |
0.0171 USDC |
34,628,073.0000 CKB |
0.0180 USDC |
0.0166 USDC |
0.0169 USDC |
0.0171 USDC |
| 2024-09-19 |
0.0179 USDC |
48,415,883.0000 CKB |
0.0182 USDC |
0.0174 USDC |
0.0176 USDC |
0.0184 USDC |
| 2024-09-18 |
0.0180 USDC |
107,807,879.0000 CKB |
0.0166 USDC |
0.0165 USDC |
0.0172 USDC |
0.0177 USDC |
| 2024-09-17 |
0.0161 USDC |
61,958,972.0000 CKB |
0.0161 USDC |
0.0154 USDC |
0.0156 USDC |
0.0168 USDC |
| 2024-09-16 |
0.0160 USDC |
110,415,907.0000 CKB |
0.0166 USDC |
0.0149 USDC |
0.0155 USDC |
0.0158 USDC |
| 2024-09-15 |
0.0163 USDC |
122,285,184.0000 CKB |
0.0145 USDC |
0.0144 USDC |
0.0147 USDC |
0.0166 USDC |
| 2024-09-14 |
0.0142 USDC |
104,217,703.0000 CKB |
0.0137 USDC |
0.0134 USDC |
0.0139 USDC |
0.0146 USDC |
| 2024-09-13 |
0.0128 USDC |
236,728,163.0000 CKB |
0.0091 USDC |
0.0088 USDC |
0.0090 USDC |
0.0138 USDC |
| 2024-09-12 |
0.0090 USDC |
16,670,241.0000 CKB |
0.0088 USDC |
0.0087 USDC |
0.0088 USDC |
0.0091 USDC |
| 2024-09-11 |
0.0086 USDC |
14,088,889.0000 CKB |
0.0087 USDC |
0.0083 USDC |
0.0084 USDC |
0.0087 USDC |
| 2024-09-10 |
0.0088 USDC |
11,766,932.0000 CKB |
0.0089 USDC |
0.0085 USDC |
0.0086 USDC |
0.0088 USDC |
| 2024-09-09 |
0.0087 USDC |
17,749,310.0000 CKB |
0.0081 USDC |
0.0079 USDC |
0.0080 USDC |
0.0090 USDC |
| 2024-09-08 |
0.0080 USDC |
6,190,088.0000 CKB |
0.0079 USDC |
0.0078 USDC |
0.0079 USDC |
0.0081 USDC |
| 2024-09-07 |
0.0080 USDC |
8,176,781.0000 CKB |
0.0076 USDC |
0.0075 USDC |
0.0076 USDC |
0.0079 USDC |
| 2024-09-06 |
0.0076 USDC |
17,166,119.0000 CKB |
0.0078 USDC |
0.0073 USDC |
0.0075 USDC |
0.0075 USDC |
| 2024-09-05 |
0.0080 USDC |
5,502,802.0000 CKB |
0.0082 USDC |
0.0077 USDC |
0.0078 USDC |
0.0077 USDC |
| 2024-09-04 |
0.0081 USDC |
6,003,096.0000 CKB |
0.0080 USDC |
0.0076 USDC |
0.0078 USDC |
0.0083 USDC |
| 2024-09-03 |
0.0082 USDC |
10,389,063.0000 CKB |
0.0084 USDC |
0.0079 USDC |
0.0080 USDC |
0.0079 USDC |
| 2024-09-02 |
0.0080 USDC |
8,013,310.0000 CKB |
0.0077 USDC |
0.0075 USDC |
0.0077 USDC |
0.0083 USDC |
| 2024-09-01 |
0.0079 USDC |
5,687,445.0000 CKB |
0.0081 USDC |
0.0077 USDC |
0.0078 USDC |
0.0077 USDC |
| 2024-08-31 |
0.0082 USDC |
3,774,996.0000 CKB |
0.0084 USDC |
0.0080 USDC |
0.0081 USDC |
0.0081 USDC |
| 2024-08-30 |
0.0084 USDC |
5,427,418.0000 CKB |
0.0083 USDC |
0.0080 USDC |
0.0082 USDC |
0.0085 USDC |
| 2024-08-29 |
0.0085 USDC |
6,100,987.0000 CKB |
0.0083 USDC |
0.0082 USDC |
0.0083 USDC |
0.0083 USDC |
| 2024-08-28 |
0.0085 USDC |
8,303,018.0000 CKB |
0.0085 USDC |
0.0080 USDC |
0.0083 USDC |
0.0082 USDC |
| 2024-08-27 |
0.0092 USDC |
6,765,374.0000 CKB |
0.0093 USDC |
0.0081 USDC |
0.0086 USDC |
0.0086 USDC |
| 2024-08-26 |
0.0096 USDC |
8,184,009.0000 CKB |
0.0100 USDC |
0.0091 USDC |
0.0092 USDC |
0.0092 USDC |
| 2024-08-25 |
0.0101 USDC |
15,821,501.0000 CKB |
0.0107 USDC |
0.0098 USDC |
0.0099 USDC |
0.0102 USDC |
| 2024-08-24 |
0.0107 USDC |
18,867,645.0000 CKB |
0.0109 USDC |
0.0105 USDC |
0.0107 USDC |
0.0107 USDC |
| 2024-08-23 |
0.0098 USDC |
36,479,722.0000 CKB |
0.0084 USDC |
0.0084 USDC |
0.0085 USDC |
0.0109 USDC |
| 2024-08-22 |
0.0083 USDC |
4,768,188.0000 CKB |
0.0083 USDC |
0.0080 USDC |
0.0082 USDC |
0.0084 USDC |
| 2024-08-21 |
0.0080 USDC |
7,604,134.0000 CKB |
0.0079 USDC |
0.0076 USDC |
0.0079 USDC |
0.0083 USDC |
| 2024-08-20 |
0.0080 USDC |
6,690,860.0000 CKB |
0.0079 USDC |
0.0077 USDC |
0.0079 USDC |
0.0079 USDC |
| 2024-08-19 |
0.0076 USDC |
6,061,443.0000 CKB |
0.0078 USDC |
0.0075 USDC |
0.0075 USDC |
0.0079 USDC |
| 2024-08-18 |
0.0078 USDC |
6,326,882.0000 CKB |
0.0076 USDC |
0.0075 USDC |
0.0076 USDC |
0.0080 USDC |
| 2024-08-17 |
0.0076 USDC |
3,202,519.0000 CKB |
0.0076 USDC |
0.0074 USDC |
0.0075 USDC |
0.0075 USDC |
| 2024-08-16 |
0.0077 USDC |
6,640,610.0000 CKB |
0.0077 USDC |
0.0074 USDC |
0.0076 USDC |
0.0077 USDC |
| 2024-08-15 |
0.0080 USDC |
7,695,125.0000 CKB |
0.0083 USDC |
0.0076 USDC |
0.0077 USDC |
0.0078 USDC |