Identifier on Bibox: CKB_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
0.0176 USDT |
2,187,108.8458 CKB |
0.0173 USDT |
0.0169 USDT |
0.0193 USDT |
0.0191 USDT |
| 2021-06-11 |
0.0176 USDT |
2,313,663.0462 CKB |
0.0179 USDT |
0.0161 USDT |
0.0181 USDT |
0.0173 USDT |
| 2021-06-10 |
0.0185 USDT |
432,864.8869 CKB |
0.0188 USDT |
0.0180 USDT |
0.0218 USDT |
0.0182 USDT |
| 2021-06-09 |
0.0178 USDT |
2,154,697.3873 CKB |
0.0169 USDT |
0.0169 USDT |
0.0189 USDT |
0.0187 USDT |
| 2021-06-08 |
0.0176 USDT |
2,278,023.9424 CKB |
0.0193 USDT |
0.0169 USDT |
0.0195 USDT |
0.0169 USDT |
| 2021-06-07 |
0.0172 USDT |
62,542.8442 CKB |
0.0174 USDT |
0.0172 USDT |
0.0220 USDT |
0.0192 USDT |
| 2021-06-06 |
0.0224 USDT |
230,047.7513 CKB |
0.0216 USDT |
0.0113 USDT |
0.0326 USDT |
0.0170 USDT |
| 2021-06-05 |
0.0201 USDT |
727,852.3408 CKB |
0.0222 USDT |
0.0169 USDT |
0.0223 USDT |
0.0216 USDT |
| 2021-06-04 |
0.0223 USDT |
1,902.1978 CKB |
0.0218 USDT |
0.0216 USDT |
0.0232 USDT |
0.0223 USDT |
| 2021-06-03 |
0.0175 USDT |
1,956,823.2986 CKB |
0.0152 USDT |
0.0151 USDT |
0.0225 USDT |
0.0225 USDT |
| 2021-06-02 |
0.0145 USDT |
2,260,478.3892 CKB |
0.0143 USDT |
0.0142 USDT |
0.0156 USDT |
0.0151 USDT |
| 2021-06-01 |
0.0145 USDT |
2,348,108.1987 CKB |
0.0144 USDT |
0.0141 USDT |
0.0155 USDT |
0.0144 USDT |
| 2021-05-31 |
0.0144 USDT |
4,426,540.6900 CKB |
0.0143 USDT |
0.0142 USDT |
0.0146 USDT |
0.0142 USDT |
| 2021-05-30 |
0.0146 USDT |
5,087,076.2205 CKB |
0.0144 USDT |
0.0142 USDT |
0.0152 USDT |
0.0144 USDT |
| 2021-05-29 |
0.0144 USDT |
6,321,291.1900 CKB |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0142 USDT |
| 2021-05-28 |
0.0149 USDT |
5,505,560.8363 CKB |
0.0155 USDT |
0.0142 USDT |
0.0158 USDT |
0.0145 USDT |
| 2021-05-27 |
0.0153 USDT |
5,811,864.7607 CKB |
0.0164 USDT |
0.0147 USDT |
0.0170 USDT |
0.0151 USDT |
| 2021-05-26 |
0.0151 USDT |
6,269,447.2546 CKB |
0.0146 USDT |
0.0142 USDT |
0.0159 USDT |
0.0153 USDT |
| 2021-05-25 |
0.0144 USDT |
6,017,444.8700 CKB |
0.0143 USDT |
0.0142 USDT |
0.0147 USDT |
0.0146 USDT |
| 2021-05-24 |
0.0135 USDT |
1,498,188.6290 CKB |
0.0141 USDT |
0.0113 USDT |
0.0146 USDT |
0.0144 USDT |
| 2021-05-23 |
0.0141 USDT |
5,492,848.3719 CKB |
0.0150 USDT |
0.0129 USDT |
0.0152 USDT |
0.0133 USDT |
| 2021-05-22 |
0.0147 USDT |
4,201,994.3427 CKB |
0.0144 USDT |
0.0128 USDT |
0.0153 USDT |
0.0148 USDT |
| 2021-05-21 |
0.0179 USDT |
5,233,689.7001 CKB |
0.0190 USDT |
0.0143 USDT |
0.0196 USDT |
0.0144 USDT |
| 2021-05-20 |
0.0185 USDT |
3,347,170.6931 CKB |
0.0192 USDT |
0.0168 USDT |
0.0198 USDT |
0.0189 USDT |
| 2021-05-19 |
0.0195 USDT |
2,876,154.9583 CKB |
0.0227 USDT |
0.0172 USDT |
0.0255 USDT |
0.0192 USDT |
| 2021-05-18 |
0.0231 USDT |
37,996.0999 CKB |
0.0215 USDT |
0.0215 USDT |
0.0235 USDT |
0.0227 USDT |
| 2021-05-17 |
0.0218 USDT |
90,045.7374 CKB |
0.0222 USDT |
0.0205 USDT |
0.0223 USDT |
0.0215 USDT |
| 2021-05-16 |
0.0226 USDT |
15,961.5185 CKB |
0.0243 USDT |
0.0220 USDT |
0.0248 USDT |
0.0222 USDT |
| 2021-05-15 |
0.0254 USDT |
324,775.4284 CKB |
0.0259 USDT |
0.0242 USDT |
0.0259 USDT |
0.0242 USDT |
| 2021-05-14 |
0.0254 USDT |
100,893.8768 CKB |
0.0248 USDT |
0.0248 USDT |
0.0257 USDT |
0.0257 USDT |
| 2021-05-13 |
0.0260 USDT |
215,820.8515 CKB |
0.0296 USDT |
0.0239 USDT |
0.0296 USDT |
0.0252 USDT |
| 2021-05-12 |
0.0316 USDT |
1,533,450.4035 CKB |
0.0335 USDT |
0.0284 USDT |
0.0336 USDT |
0.0300 USDT |
| 2021-05-11 |
0.0344 USDT |
1,483,257.8831 CKB |
0.0345 USDT |
0.0317 USDT |
0.0371 USDT |
0.0336 USDT |
| 2021-05-10 |
0.0328 USDT |
1,273,315.6681 CKB |
0.0240 USDT |
0.0231 USDT |
0.0383 USDT |
0.0332 USDT |
| 2021-05-09 |
0.0236 USDT |
231,132.6923 CKB |
0.0241 USDT |
0.0230 USDT |
0.0247 USDT |
0.0233 USDT |
| 2021-05-08 |
0.0251 USDT |
835,013.5223 CKB |
0.0250 USDT |
0.0245 USDT |
0.0260 USDT |
0.0245 USDT |
| 2021-05-07 |
0.0250 USDT |
204,645.9376 CKB |
0.0247 USDT |
0.0246 USDT |
0.0255 USDT |
0.0255 USDT |
| 2021-05-06 |
0.0255 USDT |
235,354.5786 CKB |
0.0257 USDT |
0.0245 USDT |
0.0262 USDT |
0.0252 USDT |
| 2021-05-05 |
0.0255 USDT |
96,176.2095 CKB |
0.0246 USDT |
0.0239 USDT |
0.0262 USDT |
0.0262 USDT |
| 2021-05-04 |
0.0256 USDT |
92,939.1068 CKB |
0.0277 USDT |
0.0247 USDT |
0.0279 USDT |
0.0247 USDT |
| 2021-05-03 |
0.0279 USDT |
678,285.1082 CKB |
0.0275 USDT |
0.0275 USDT |
0.0284 USDT |
0.0278 USDT |
| 2021-05-02 |
0.0255 USDT |
1,154,548.1056 CKB |
0.0279 USDT |
0.0240 USDT |
0.0279 USDT |
0.0273 USDT |
| 2021-05-01 |
0.0266 USDT |
170,884.4273 CKB |
0.0258 USDT |
0.0258 USDT |
0.0276 USDT |
0.0276 USDT |
| 2021-04-30 |
0.0249 USDT |
40,488.8554 CKB |
0.0253 USDT |
0.0231 USDT |
0.0256 USDT |
0.0248 USDT |
| 2021-04-29 |
0.0266 USDT |
914,386.8304 CKB |
0.0279 USDT |
0.0249 USDT |
0.0279 USDT |
0.0257 USDT |
| 2021-04-28 |
0.0272 USDT |
1,269,232.9066 CKB |
0.0272 USDT |
0.0267 USDT |
0.0285 USDT |
0.0279 USDT |
| 2021-04-27 |
0.0249 USDT |
129,850.0311 CKB |
0.0223 USDT |
0.0223 USDT |
0.0267 USDT |
0.0262 USDT |
| 2021-04-26 |
0.0204 USDT |
48,572.1022 CKB |
0.0204 USDT |
0.0204 USDT |
0.0232 USDT |
0.0227 USDT |
| 2021-04-25 |
0.0207 USDT |
115,489.8048 CKB |
0.0211 USDT |
0.0200 USDT |
0.0222 USDT |
0.0216 USDT |
| 2021-04-24 |
0.0209 USDT |
489,671.3075 CKB |
0.0241 USDT |
0.0201 USDT |
0.0241 USDT |
0.0217 USDT |