Identifier on Binance: CKBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.0201 USDT |
1,602,288,944.0000 CKB |
0.0198 USDT |
0.0192 USDT |
0.0196 USDT |
0.0201 USDT |
| 2024-04-21 |
0.0209 USDT |
1,708,750,552.0000 CKB |
0.0223 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-04-20 |
0.0207 USDT |
1,607,466,991.0000 CKB |
0.0197 USDT |
0.0191 USDT |
0.0194 USDT |
0.0223 USDT |
| 2024-04-19 |
0.0197 USDT |
1,916,571,468.0000 CKB |
0.0201 USDT |
0.0180 USDT |
0.0190 USDT |
0.0197 USDT |
| 2024-04-18 |
0.0199 USDT |
2,365,980,826.0000 CKB |
0.0211 USDT |
0.0185 USDT |
0.0194 USDT |
0.0202 USDT |
| 2024-04-17 |
0.0214 USDT |
1,363,377,603.0000 CKB |
0.0224 USDT |
0.0202 USDT |
0.0210 USDT |
0.0212 USDT |
| 2024-04-16 |
0.0221 USDT |
2,404,623,580.0000 CKB |
0.0235 USDT |
0.0205 USDT |
0.0217 USDT |
0.0223 USDT |
| 2024-04-15 |
0.0254 USDT |
2,435,079,569.0000 CKB |
0.0260 USDT |
0.0230 USDT |
0.0238 USDT |
0.0235 USDT |
| 2024-04-14 |
0.0243 USDT |
3,138,061,622.0000 CKB |
0.0235 USDT |
0.0218 USDT |
0.0228 USDT |
0.0260 USDT |
| 2024-04-13 |
0.0250 USDT |
5,742,072,334.0000 CKB |
0.0265 USDT |
0.0200 USDT |
0.0221 USDT |
0.0238 USDT |
| 2024-04-12 |
0.0299 USDT |
6,397,227,103.0000 CKB |
0.0288 USDT |
0.0258 USDT |
0.0260 USDT |
0.0259 USDT |
| 2024-04-11 |
0.0304 USDT |
3,578,917,516.0000 CKB |
0.0323 USDT |
0.0277 USDT |
0.0283 USDT |
0.0287 USDT |
| 2024-04-10 |
0.0346 USDT |
6,377,155,977.0000 CKB |
0.0316 USDT |
0.0314 USDT |
0.0326 USDT |
0.0322 USDT |
| 2024-04-09 |
0.0318 USDT |
4,358,188,945.0000 CKB |
0.0319 USDT |
0.0300 USDT |
0.0315 USDT |
0.0312 USDT |
| 2024-04-08 |
0.0297 USDT |
5,938,096,032.0000 CKB |
0.0273 USDT |
0.0262 USDT |
0.0274 USDT |
0.0318 USDT |
| 2024-04-07 |
0.0274 USDT |
6,731,236,319.0000 CKB |
0.0250 USDT |
0.0244 USDT |
0.0252 USDT |
0.0265 USDT |
| 2024-04-06 |
0.0230 USDT |
6,603,583,015.0000 CKB |
0.0189 USDT |
0.0187 USDT |
0.0190 USDT |
0.0250 USDT |
| 2024-04-05 |
0.0182 USDT |
1,484,067,588.0000 CKB |
0.0192 USDT |
0.0170 USDT |
0.0174 USDT |
0.0188 USDT |
| 2024-04-04 |
0.0186 USDT |
2,158,506,544.0000 CKB |
0.0168 USDT |
0.0166 USDT |
0.0169 USDT |
0.0193 USDT |
| 2024-04-03 |
0.0171 USDT |
1,549,520,825.0000 CKB |
0.0166 USDT |
0.0158 USDT |
0.0166 USDT |
0.0169 USDT |
| 2024-04-02 |
0.0173 USDT |
1,527,726,782.0000 CKB |
0.0188 USDT |
0.0165 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-04-01 |
0.0194 USDT |
1,246,088,472.0000 CKB |
0.0203 USDT |
0.0181 USDT |
0.0185 USDT |
0.0188 USDT |
| 2024-03-31 |
0.0203 USDT |
1,723,588,129.0000 CKB |
0.0191 USDT |
0.0188 USDT |
0.0191 USDT |
0.0201 USDT |
| 2024-03-30 |
0.0192 USDT |
504,907,461.0000 CKB |
0.0194 USDT |
0.0189 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-03-29 |
0.0193 USDT |
922,241,063.0000 CKB |
0.0199 USDT |
0.0187 USDT |
0.0190 USDT |
0.0193 USDT |
| 2024-03-28 |
0.0199 USDT |
729,516,406.0000 CKB |
0.0199 USDT |
0.0195 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-03-27 |
0.0203 USDT |
1,401,997,987.0000 CKB |
0.0207 USDT |
0.0196 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-03-26 |
0.0214 USDT |
1,224,478,825.0000 CKB |
0.0220 USDT |
0.0205 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-03-25 |
0.0227 USDT |
1,504,483,190.0000 CKB |
0.0227 USDT |
0.0217 USDT |
0.0221 USDT |
0.0221 USDT |
| 2024-03-24 |
0.0213 USDT |
1,154,157,930.0000 CKB |
0.0201 USDT |
0.0198 USDT |
0.0201 USDT |
0.0226 USDT |
| 2024-03-23 |
0.0205 USDT |
1,027,962,735.0000 CKB |
0.0203 USDT |
0.0195 USDT |
0.0202 USDT |
0.0204 USDT |
| 2024-03-22 |
0.0211 USDT |
1,998,117,272.0000 CKB |
0.0205 USDT |
0.0195 USDT |
0.0201 USDT |
0.0202 USDT |
| 2024-03-21 |
0.0203 USDT |
1,254,356,534.0000 CKB |
0.0205 USDT |
0.0194 USDT |
0.0198 USDT |
0.0204 USDT |
| 2024-03-20 |
0.0185 USDT |
2,374,906,414.0000 CKB |
0.0177 USDT |
0.0166 USDT |
0.0172 USDT |
0.0204 USDT |
| 2024-03-19 |
0.0175 USDT |
2,605,083,839.0000 CKB |
0.0173 USDT |
0.0156 USDT |
0.0165 USDT |
0.0175 USDT |
| 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 |