Identifier on Binance: CKBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0119 USDT |
493,682,082.0000 CKB |
0.0120 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2024-06-25 |
0.0119 USDT |
1,163,325,897.0000 CKB |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0121 USDT |
| 2024-06-24 |
0.0103 USDT |
690,935,200.0000 CKB |
0.0104 USDT |
0.0099 USDT |
0.0102 USDT |
0.0109 USDT |
| 2024-06-23 |
0.0110 USDT |
268,376,913.0000 CKB |
0.0111 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-06-22 |
0.0111 USDT |
208,900,665.0000 CKB |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0111 USDT |
| 2024-06-21 |
0.0112 USDT |
376,995,302.0000 CKB |
0.0113 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-06-20 |
0.0114 USDT |
825,141,633.0000 CKB |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0114 USDT |
| 2024-06-19 |
0.0108 USDT |
559,471,025.0000 CKB |
0.0107 USDT |
0.0104 USDT |
0.0107 USDT |
0.0109 USDT |
| 2024-06-18 |
0.0105 USDT |
1,349,699,641.0000 CKB |
0.0118 USDT |
0.0099 USDT |
0.0104 USDT |
0.0106 USDT |
| 2024-06-17 |
0.0121 USDT |
793,860,355.0000 CKB |
0.0131 USDT |
0.0114 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-06-16 |
0.0131 USDT |
249,650,269.0000 CKB |
0.0132 USDT |
0.0129 USDT |
0.0130 USDT |
0.0131 USDT |
| 2024-06-15 |
0.0130 USDT |
316,356,437.0000 CKB |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0131 USDT |
| 2024-06-14 |
0.0130 USDT |
772,928,450.0000 CKB |
0.0136 USDT |
0.0123 USDT |
0.0126 USDT |
0.0128 USDT |
| 2024-06-13 |
0.0139 USDT |
627,214,134.0000 CKB |
0.0144 USDT |
0.0134 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-06-12 |
0.0145 USDT |
1,701,470,673.0000 CKB |
0.0142 USDT |
0.0135 USDT |
0.0138 USDT |
0.0144 USDT |
| 2024-06-11 |
0.0148 USDT |
1,069,660,470.0000 CKB |
0.0157 USDT |
0.0138 USDT |
0.0141 USDT |
0.0143 USDT |
| 2024-06-10 |
0.0162 USDT |
929,322,527.0000 CKB |
0.0168 USDT |
0.0156 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-06-09 |
0.0171 USDT |
1,100,319,586.0000 CKB |
0.0168 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-06-08 |
0.0174 USDT |
1,358,311,802.0000 CKB |
0.0167 USDT |
0.0166 USDT |
0.0169 USDT |
0.0166 USDT |
| 2024-06-07 |
0.0186 USDT |
2,967,503,814.0000 CKB |
0.0175 USDT |
0.0155 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-06-06 |
0.0178 USDT |
705,335,146.0000 CKB |
0.0182 USDT |
0.0172 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-06-05 |
0.0184 USDT |
2,253,763,793.0000 CKB |
0.0192 USDT |
0.0174 USDT |
0.0178 USDT |
0.0181 USDT |
| 2024-06-04 |
0.0176 USDT |
3,469,552,028.0000 CKB |
0.0154 USDT |
0.0150 USDT |
0.0153 USDT |
0.0193 USDT |
| 2024-06-03 |
0.0156 USDT |
512,435,641.0000 CKB |
0.0153 USDT |
0.0151 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-06-02 |
0.0155 USDT |
399,327,607.0000 CKB |
0.0156 USDT |
0.0150 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-06-01 |
0.0155 USDT |
880,707,292.0000 CKB |
0.0160 USDT |
0.0149 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-05-31 |
0.0163 USDT |
520,226,313.0000 CKB |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-05-30 |
0.0161 USDT |
639,770,602.0000 CKB |
0.0160 USDT |
0.0154 USDT |
0.0157 USDT |
0.0161 USDT |
| 2024-05-29 |
0.0165 USDT |
679,807,377.0000 CKB |
0.0168 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-05-28 |
0.0172 USDT |
851,437,766.0000 CKB |
0.0176 USDT |
0.0165 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-05-27 |
0.0172 USDT |
1,082,681,484.0000 CKB |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0175 USDT |
| 2024-05-26 |
0.0164 USDT |
636,397,253.0000 CKB |
0.0164 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-05-25 |
0.0161 USDT |
1,172,105,648.0000 CKB |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0165 USDT |
| 2024-05-24 |
0.0154 USDT |
501,321,968.0000 CKB |
0.0155 USDT |
0.0150 USDT |
0.0153 USDT |
0.0154 USDT |
| 2024-05-23 |
0.0153 USDT |
954,331,857.0000 CKB |
0.0158 USDT |
0.0146 USDT |
0.0150 USDT |
0.0154 USDT |
| 2024-05-22 |
0.0160 USDT |
1,331,041,795.0000 CKB |
0.0172 USDT |
0.0155 USDT |
0.0157 USDT |
0.0158 USDT |
| 2024-05-21 |
0.0171 USDT |
956,356,733.0000 CKB |
0.0170 USDT |
0.0165 USDT |
0.0170 USDT |
0.0171 USDT |
| 2024-05-20 |
0.0165 USDT |
1,537,545,598.0000 CKB |
0.0153 USDT |
0.0150 USDT |
0.0153 USDT |
0.0170 USDT |
| 2024-05-19 |
0.0158 USDT |
535,451,906.0000 CKB |
0.0162 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-05-18 |
0.0164 USDT |
833,708,385.0000 CKB |
0.0160 USDT |
0.0156 USDT |
0.0159 USDT |
0.0162 USDT |
| 2024-05-17 |
0.0158 USDT |
1,225,315,304.0000 CKB |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0160 USDT |
| 2024-05-16 |
0.0150 USDT |
1,354,191,677.0000 CKB |
0.0159 USDT |
0.0142 USDT |
0.0145 USDT |
0.0147 USDT |
| 2024-05-15 |
0.0158 USDT |
1,200,567,589.0000 CKB |
0.0147 USDT |
0.0145 USDT |
0.0149 USDT |
0.0159 USDT |
| 2024-05-14 |
0.0150 USDT |
727,604,533.0000 CKB |
0.0153 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-05-13 |
0.0154 USDT |
852,289,638.0000 CKB |
0.0156 USDT |
0.0146 USDT |
0.0149 USDT |
0.0153 USDT |
| 2024-05-12 |
0.0159 USDT |
777,068,071.0000 CKB |
0.0161 USDT |
0.0154 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-05-11 |
0.0164 USDT |
479,799,995.0000 CKB |
0.0164 USDT |
0.0161 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-05-10 |
0.0171 USDT |
845,657,580.0000 CKB |
0.0177 USDT |
0.0161 USDT |
0.0163 USDT |
0.0164 USDT |
| 2024-05-09 |
0.0174 USDT |
762,514,421.0000 CKB |
0.0174 USDT |
0.0166 USDT |
0.0171 USDT |
0.0178 USDT |
| 2024-05-08 |
0.0175 USDT |
696,462,773.0000 CKB |
0.0174 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |