Identifier on Binance: CKBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0181 USDT |
629,592,900.0000 CKB |
0.0182 USDT |
0.0174 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-05-06 |
0.0189 USDT |
1,290,872,789.0000 CKB |
0.0189 USDT |
0.0180 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-05-05 |
0.0190 USDT |
1,047,095,974.0000 CKB |
0.0195 USDT |
0.0187 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-05-04 |
0.0193 USDT |
2,724,319,405.0000 CKB |
0.0182 USDT |
0.0180 USDT |
0.0185 USDT |
0.0195 USDT |
| 2024-05-03 |
0.0165 USDT |
1,235,071,505.0000 CKB |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0177 USDT |
| 2024-05-02 |
0.0155 USDT |
962,467,140.0000 CKB |
0.0162 USDT |
0.0151 USDT |
0.0154 USDT |
0.0157 USDT |
| 2024-05-01 |
0.0150 USDT |
3,070,395,962.0000 CKB |
0.0164 USDT |
0.0136 USDT |
0.0143 USDT |
0.0162 USDT |
| 2024-04-30 |
0.0174 USDT |
1,819,019,884.0000 CKB |
0.0187 USDT |
0.0157 USDT |
0.0162 USDT |
0.0164 USDT |
| 2024-04-29 |
0.0177 USDT |
980,974,395.0000 CKB |
0.0181 USDT |
0.0170 USDT |
0.0172 USDT |
0.0187 USDT |
| 2024-04-28 |
0.0181 USDT |
1,201,560,099.0000 CKB |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0181 USDT |
| 2024-04-27 |
0.0170 USDT |
793,700,275.0000 CKB |
0.0173 USDT |
0.0165 USDT |
0.0168 USDT |
0.0174 USDT |
| 2024-04-26 |
0.0180 USDT |
2,047,032,439.0000 CKB |
0.0179 USDT |
0.0170 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-04-25 |
0.0178 USDT |
1,680,145,483.0000 CKB |
0.0188 USDT |
0.0169 USDT |
0.0175 USDT |
0.0179 USDT |
| 2024-04-24 |
0.0198 USDT |
2,623,674,232.0000 CKB |
0.0189 USDT |
0.0185 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-04-23 |
0.0193 USDT |
1,345,202,841.0000 CKB |
0.0201 USDT |
0.0184 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-04-22 |
0.0201 USDT |
1,602,288,944.0000 CKB |
0.0198 USDT |
0.0192 USDT |
0.0196 USDT |
0.0201 USDT |