Identifier on Binance: CKBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0181 USDT |
1,559,072,907.0000 CKB |
0.0184 USDT |
0.0169 USDT |
0.0173 USDT |
0.0174 USDT |
| 2024-03-17 |
0.0179 USDT |
1,591,886,487.0000 CKB |
0.0173 USDT |
0.0165 USDT |
0.0171 USDT |
0.0184 USDT |
| 2024-03-16 |
0.0185 USDT |
1,765,009,403.0000 CKB |
0.0199 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-03-15 |
0.0193 USDT |
2,148,118,746.0000 CKB |
0.0202 USDT |
0.0179 USDT |
0.0194 USDT |
0.0198 USDT |
| 2024-03-14 |
0.0206 USDT |
2,445,819,598.0000 CKB |
0.0219 USDT |
0.0193 USDT |
0.0199 USDT |
0.0203 USDT |
| 2024-03-13 |
0.0227 USDT |
1,530,683,324.0000 CKB |
0.0235 USDT |
0.0213 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-03-12 |
0.0240 USDT |
2,138,854,504.0000 CKB |
0.0241 USDT |
0.0216 USDT |
0.0235 USDT |
0.0235 USDT |
| 2024-03-11 |
0.0234 USDT |
1,544,965,148.0000 CKB |
0.0231 USDT |
0.0220 USDT |
0.0227 USDT |
0.0241 USDT |
| 2024-03-10 |
0.0231 USDT |
2,236,970,929.0000 CKB |
0.0222 USDT |
0.0217 USDT |
0.0221 USDT |
0.0221 USDT |
| 2024-03-09 |
0.0221 USDT |
1,969,053,546.0000 CKB |
0.0208 USDT |
0.0207 USDT |
0.0214 USDT |
0.0222 USDT |
| 2024-03-08 |
0.0209 USDT |
2,379,234,104.0000 CKB |
0.0209 USDT |
0.0198 USDT |
0.0201 USDT |
0.0211 USDT |
| 2024-03-07 |
0.0196 USDT |
1,628,797,963.0000 CKB |
0.0191 USDT |
0.0183 USDT |
0.0188 USDT |
0.0208 USDT |
| 2024-03-06 |
0.0199 USDT |
2,785,606,230.0000 CKB |
0.0179 USDT |
0.0174 USDT |
0.0179 USDT |
0.0191 USDT |
| 2024-03-05 |
0.0193 USDT |
4,343,630,530.0000 CKB |
0.0207 USDT |
0.0154 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-03-04 |
0.0187 USDT |
7,175,730,429.0000 CKB |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0209 USDT |
| 2024-03-03 |
0.0156 USDT |
1,974,074,623.0000 CKB |
0.0155 USDT |
0.0147 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-03-02 |
0.0157 USDT |
1,574,650,473.0000 CKB |
0.0156 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-03-01 |
0.0155 USDT |
2,018,990,506.0000 CKB |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0157 USDT |
| 2024-02-29 |
0.0161 USDT |
2,821,303,981.0000 CKB |
0.0169 USDT |
0.0148 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-02-28 |
0.0159 USDT |
5,639,475,971.0000 CKB |
0.0158 USDT |
0.0147 USDT |
0.0151 USDT |
0.0167 USDT |
| 2024-02-27 |
0.0164 USDT |
5,057,820,337.0000 CKB |
0.0144 USDT |
0.0144 USDT |
0.0152 USDT |
0.0159 USDT |
| 2024-02-26 |
0.0151 USDT |
4,913,385,719.0000 CKB |
0.0162 USDT |
0.0142 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-25 |
0.0144 USDT |
9,180,829,003.0000 CKB |
0.0118 USDT |
0.0118 USDT |
0.0121 USDT |
0.0161 USDT |
| 2024-02-24 |
0.0117 USDT |
3,492,555,341.0000 CKB |
0.0104 USDT |
0.0100 USDT |
0.0102 USDT |
0.0117 USDT |
| 2024-02-23 |
0.0105 USDT |
1,545,748,158.0000 CKB |
0.0106 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-02-22 |
0.0107 USDT |
2,812,829,103.0000 CKB |
0.0100 USDT |
0.0097 USDT |
0.0099 USDT |
0.0107 USDT |
| 2024-02-21 |
0.0100 USDT |
2,314,478,494.0000 CKB |
0.0107 USDT |
0.0095 USDT |
0.0098 USDT |
0.0100 USDT |
| 2024-02-20 |
0.0110 USDT |
3,417,849,070.0000 CKB |
0.0117 USDT |
0.0104 USDT |
0.0106 USDT |
0.0107 USDT |
| 2024-02-19 |
0.0123 USDT |
6,062,735,085.0000 CKB |
0.0114 USDT |
0.0111 USDT |
0.0113 USDT |
0.0117 USDT |
| 2024-02-18 |
0.0110 USDT |
4,187,407,721.0000 CKB |
0.0109 USDT |
0.0103 USDT |
0.0105 USDT |
0.0114 USDT |
| 2024-02-17 |
0.0110 USDT |
5,413,148,525.0000 CKB |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0109 USDT |
| 2024-02-16 |
0.0120 USDT |
7,253,312,951.0000 CKB |
0.0135 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-02-15 |
0.0135 USDT |
17,412,037,912.0000 CKB |
0.0117 USDT |
0.0112 USDT |
0.0130 USDT |
0.0137 USDT |
| 2024-02-14 |
0.0099 USDT |
16,686,982,537.0000 CKB |
0.0088 USDT |
0.0081 USDT |
0.0086 USDT |
0.0117 USDT |
| 2024-02-13 |
0.0081 USDT |
23,275,220,828.0000 CKB |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0087 USDT |
| 2024-02-12 |
0.0054 USDT |
2,132,721,347.0000 CKB |
0.0048 USDT |
0.0047 USDT |
0.0047 USDT |
0.0058 USDT |
| 2024-02-11 |
0.0049 USDT |
710,410,181.0000 CKB |
0.0049 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-02-10 |
0.0050 USDT |
704,758,725.0000 CKB |
0.0051 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-02-09 |
0.0052 USDT |
1,138,156,305.0000 CKB |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-02-08 |
0.0051 USDT |
1,189,532,259.0000 CKB |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0052 USDT |
| 2024-02-07 |
0.0050 USDT |
1,827,353,434.0000 CKB |
0.0050 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-02-06 |
0.0048 USDT |
3,603,664,959.0000 CKB |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0049 USDT |
| 2024-02-05 |
0.0043 USDT |
1,506,906,958.0000 CKB |
0.0045 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-02-04 |
0.0045 USDT |
2,207,494,660.0000 CKB |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-02-03 |
0.0042 USDT |
1,967,967,359.0000 CKB |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0044 USDT |
| 2024-02-02 |
0.0042 USDT |
1,225,631,648.0000 CKB |
0.0042 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-02-01 |
0.0043 USDT |
2,735,312,001.0000 CKB |
0.0045 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-01-31 |
0.0043 USDT |
5,108,908,719.0000 CKB |
0.0041 USDT |
0.0039 USDT |
0.0040 USDT |
0.0045 USDT |
| 2024-01-30 |
0.0042 USDT |
9,138,526,060.0000 CKB |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0041 USDT |
| 2024-01-29 |
0.0033 USDT |
155,892,533.0000 CKB |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |