Identifier on Bibox: CKB_USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-11-09 |
0.0263 USDT |
58,318,926.6519 CKB |
0.0264 USDT |
0.0249 USDT |
0.0273 USDT |
0.0253 USDT |
2021-11-08 |
0.0266 USDT |
65,950,849.4197 CKB |
0.0284 USDT |
0.0252 USDT |
0.0284 USDT |
0.0261 USDT |
2021-11-07 |
0.0287 USDT |
65,056,445.8582 CKB |
0.0303 USDT |
0.0265 USDT |
0.0328 USDT |
0.0283 USDT |
2021-11-06 |
0.0263 USDT |
56,725,944.7195 CKB |
0.0224 USDT |
0.0220 USDT |
0.0297 USDT |
0.0287 USDT |
2021-11-05 |
0.0205 USDT |
10,648,618.7263 CKB |
0.0202 USDT |
0.0200 USDT |
0.0218 USDT |
0.0212 USDT |
2021-11-04 |
0.0205 USDT |
9,810,661.5651 CKB |
0.0207 USDT |
0.0200 USDT |
0.0214 USDT |
0.0200 USDT |
2021-11-03 |
0.0200 USDT |
8,916,759.9087 CKB |
0.0197 USDT |
0.0194 USDT |
0.0207 USDT |
0.0206 USDT |
2021-11-02 |
0.0198 USDT |
8,520,375.7434 CKB |
0.0195 USDT |
0.0195 USDT |
0.0203 USDT |
0.0200 USDT |
2021-11-01 |
0.0197 USDT |
13,051,410.4939 CKB |
0.0201 USDT |
0.0191 USDT |
0.0208 USDT |
0.0193 USDT |
2021-10-31 |
0.0190 USDT |
6,399,045.5354 CKB |
0.0189 USDT |
0.0187 USDT |
0.0201 USDT |
0.0198 USDT |
2021-10-30 |
0.0192 USDT |
2,117,132.6397 CKB |
0.0194 USDT |
0.0188 USDT |
0.0194 USDT |
0.0193 USDT |
2021-10-29 |
0.0196 USDT |
5,982,141.0253 CKB |
0.0195 USDT |
0.0192 USDT |
0.0201 USDT |
0.0194 USDT |
2021-10-28 |
0.0192 USDT |
5,643,354.2727 CKB |
0.0187 USDT |
0.0187 USDT |
0.0200 USDT |
0.0193 USDT |
2021-10-27 |
0.0207 USDT |
16,481,898.0837 CKB |
0.0215 USDT |
0.0187 USDT |
0.0218 USDT |
0.0187 USDT |
2021-10-26 |
0.0217 USDT |
13,963,694.2465 CKB |
0.0218 USDT |
0.0205 USDT |
0.0227 USDT |
0.0218 USDT |
2021-10-25 |
0.0205 USDT |
5,269,209.4611 CKB |
0.0193 USDT |
0.0191 USDT |
0.0221 USDT |
0.0209 USDT |
2021-10-24 |
0.0191 USDT |
6,001,522.3522 CKB |
0.0193 USDT |
0.0185 USDT |
0.0196 USDT |
0.0190 USDT |
2021-10-23 |
0.0196 USDT |
5,379,935.8556 CKB |
0.0192 USDT |
0.0191 USDT |
0.0203 USDT |
0.0194 USDT |
2021-10-22 |
0.0199 USDT |
5,942,658.2829 CKB |
0.0200 USDT |
0.0192 USDT |
0.0201 USDT |
0.0193 USDT |
2021-10-21 |
0.0212 USDT |
23,282,249.0017 CKB |
0.0209 USDT |
0.0202 USDT |
0.0218 USDT |
0.0203 USDT |
2021-10-20 |
0.0217 USDT |
216,684,311.6343 CKB |
0.0207 USDT |
0.0202 USDT |
0.0250 USDT |
0.0207 USDT |
2021-10-19 |
0.0190 USDT |
122,719,075.4736 CKB |
0.0180 USDT |
0.0178 USDT |
0.0207 USDT |
0.0203 USDT |
2021-10-18 |
0.0173 USDT |
111,789,663.7912 CKB |
0.0165 USDT |
0.0163 USDT |
0.0203 USDT |
0.0181 USDT |
2021-10-17 |
0.0163 USDT |
26,550,618.5293 CKB |
0.0166 USDT |
0.0159 USDT |
0.0169 USDT |
0.0163 USDT |
2021-10-16 |
0.0164 USDT |
88,810,861.8550 CKB |
0.0161 USDT |
0.0161 USDT |
0.0169 USDT |
0.0162 USDT |
2021-10-15 |
0.0158 USDT |
51,758,706.7743 CKB |
0.0156 USDT |
0.0148 USDT |
0.0171 USDT |
0.0161 USDT |
2021-10-14 |
0.0153 USDT |
21,526,660.0185 CKB |
0.0146 USDT |
0.0144 USDT |
0.0160 USDT |
0.0156 USDT |
2021-10-13 |
0.0147 USDT |
24,000,189.9829 CKB |
0.0151 USDT |
0.0141 USDT |
0.0154 USDT |
0.0144 USDT |
2021-10-12 |
0.0144 USDT |
26,155,656.2381 CKB |
0.0147 USDT |
0.0137 USDT |
0.0155 USDT |
0.0149 USDT |
2021-10-11 |
0.0148 USDT |
18,602,951.9681 CKB |
0.0149 USDT |
0.0145 USDT |
0.0149 USDT |
0.0145 USDT |
2021-10-10 |
0.0153 USDT |
45,348,435.3561 CKB |
0.0154 USDT |
0.0152 USDT |
0.0156 USDT |
0.0152 USDT |
2021-10-09 |
0.0161 USDT |
56,443,685.1080 CKB |
0.0150 USDT |
0.0150 USDT |
0.0167 USDT |
0.0154 USDT |
2021-10-08 |
0.0147 USDT |
13,313,635.3310 CKB |
0.0142 USDT |
0.0141 USDT |
0.0156 USDT |
0.0152 USDT |
2021-10-07 |
0.0142 USDT |
8,933,246.6366 CKB |
0.0144 USDT |
0.0140 USDT |
0.0145 USDT |
0.0142 USDT |
2021-10-06 |
0.0145 USDT |
5,850,739.6337 CKB |
0.0144 USDT |
0.0138 USDT |
0.0149 USDT |
0.0147 USDT |
2021-10-05 |
0.0140 USDT |
5,099,020.1617 CKB |
0.0138 USDT |
0.0138 USDT |
0.0144 USDT |
0.0142 USDT |
2021-10-04 |
0.0134 USDT |
8,367,025.9379 CKB |
0.0133 USDT |
0.0128 USDT |
0.0140 USDT |
0.0138 USDT |
2021-10-03 |
0.0133 USDT |
12,304,815.0581 CKB |
0.0133 USDT |
0.0132 USDT |
0.0137 USDT |
0.0135 USDT |
2021-10-02 |
0.0130 USDT |
45,835,006.9431 CKB |
0.0130 USDT |
0.0127 USDT |
0.0135 USDT |
0.0131 USDT |
2021-10-01 |
0.0124 USDT |
41,709,386.8007 CKB |
0.0122 USDT |
0.0118 USDT |
0.0132 USDT |
0.0129 USDT |
2021-09-30 |
0.0122 USDT |
51,468,359.6588 CKB |
0.0126 USDT |
0.0119 USDT |
0.0127 USDT |
0.0121 USDT |
2021-09-29 |
0.0123 USDT |
43,055,363.5029 CKB |
0.0110 USDT |
0.0109 USDT |
0.0136 USDT |
0.0127 USDT |
2021-09-28 |
0.0114 USDT |
42,816,586.3315 CKB |
0.0117 USDT |
0.0109 USDT |
0.0117 USDT |
0.0109 USDT |
2021-09-27 |
0.0127 USDT |
18,795,761.4740 CKB |
0.0123 USDT |
0.0116 USDT |
0.0131 USDT |
0.0116 USDT |
2021-09-26 |
0.0125 USDT |
8,502,121.2042 CKB |
0.0129 USDT |
0.0119 USDT |
0.0132 USDT |
0.0121 USDT |
2021-09-25 |
0.0126 USDT |
11,166,517.1604 CKB |
0.0127 USDT |
0.0123 USDT |
0.0129 USDT |
0.0128 USDT |
2021-09-24 |
0.0143 USDT |
33,034,557.6878 CKB |
0.0145 USDT |
0.0128 USDT |
0.0149 USDT |
0.0129 USDT |
2021-09-23 |
0.0141 USDT |
58,301,291.3252 CKB |
0.0137 USDT |
0.0133 USDT |
0.0150 USDT |
0.0149 USDT |
2021-09-22 |
0.0135 USDT |
40,557,760.4366 CKB |
0.0121 USDT |
0.0121 USDT |
0.0140 USDT |
0.0136 USDT |
2021-09-21 |
0.0133 USDT |
21,214,310.0870 CKB |
0.0148 USDT |
0.0123 USDT |
0.0149 USDT |
0.0125 USDT |