Crypto exchange Bibox

Market Nervos Network (CKB) / Tether (USDT)

Identifier on Bibox: CKB_USDT
Date Price Volume Open Low High Close
2021-04-23 0.0194 USDT 1,553,524.0937 CKB 0.0197 USDT 0.0166 USDT 0.0264 USDT 0.0239 USDT
2021-04-22 0.0210 USDT 210,701.5307 CKB 0.0210 USDT 0.0202 USDT 0.0224 USDT 0.0204 USDT
2021-04-21 0.0234 USDT 20,457.0179 CKB 0.0248 USDT 0.0221 USDT 0.0248 USDT 0.0221 USDT
2021-04-20 0.0215 USDT 188,707.6399 CKB 0.0247 USDT 0.0203 USDT 0.0247 USDT 0.0235 USDT
2021-04-19 0.0275 USDT 615,849.7858 CKB 0.0279 USDT 0.0239 USDT 0.0296 USDT 0.0248 USDT
2021-04-18 0.0281 USDT 714,725.5625 CKB 0.0299 USDT 0.0240 USDT 0.0299 USDT 0.0258 USDT
2021-04-17 0.0307 USDT 2,599,143.2615 CKB 0.0280 USDT 0.0277 USDT 0.0333 USDT 0.0298 USDT
2021-04-16 0.0292 USDT 794,343.5638 CKB 0.0301 USDT 0.0278 USDT 0.0301 USDT 0.0289 USDT
2021-04-15 0.0303 USDT 1,479,047.1356 CKB 0.0300 USDT 0.0297 USDT 0.0315 USDT 0.0301 USDT
2021-04-14 0.0300 USDT 2,825,287.8045 CKB 0.0292 USDT 0.0292 USDT 0.0309 USDT 0.0300 USDT
2021-04-13 0.0295 USDT 2,602,912.4180 CKB 0.0299 USDT 0.0280 USDT 0.0314 USDT 0.0292 USDT
2021-04-12 0.0315 USDT 3,007,630.7905 CKB 0.0332 USDT 0.0290 USDT 0.0339 USDT 0.0294 USDT
2021-04-11 0.0298 USDT 2,422,248.2886 CKB 0.0290 USDT 0.0285 USDT 0.0318 USDT 0.0312 USDT
2021-04-10 0.0302 USDT 3,586,093.7738 CKB 0.0303 USDT 0.0285 USDT 0.0317 USDT 0.0290 USDT
2021-04-09 0.0309 USDT 2,750,850.8896 CKB 0.0311 USDT 0.0298 USDT 0.0324 USDT 0.0306 USDT
2021-04-08 0.0297 USDT 3,294,161.8343 CKB 0.0286 USDT 0.0282 USDT 0.0319 USDT 0.0308 USDT
2021-04-07 0.0303 USDT 5,045,113.0081 CKB 0.0326 USDT 0.0263 USDT 0.0335 USDT 0.0277 USDT
2021-04-06 0.0334 USDT 4,245,276.0385 CKB 0.0350 USDT 0.0306 USDT 0.0360 USDT 0.0327 USDT
2021-04-05 0.0350 USDT 4,508,137.8842 CKB 0.0361 USDT 0.0326 USDT 0.0366 USDT 0.0354 USDT
2021-04-04 0.0328 USDT 3,521,247.6787 CKB 0.0310 USDT 0.0298 USDT 0.0355 USDT 0.0343 USDT
2021-04-03 0.0339 USDT 2,696,360.6722 CKB 0.0352 USDT 0.0306 USDT 0.0366 USDT 0.0312 USDT
2021-04-02 0.0355 USDT 4,970,348.1133 CKB 0.0371 USDT 0.0330 USDT 0.0380 USDT 0.0343 USDT
2021-04-01 0.0387 USDT 5,527,897.4121 CKB 0.0417 USDT 0.0353 USDT 0.0422 USDT 0.0357 USDT
2021-03-31 0.0382 USDT 8,299,025.5882 CKB 0.0347 USDT 0.0340 USDT 0.0441 USDT 0.0405 USDT
2021-03-30 0.0308 USDT 5,530,946.8410 CKB 0.0298 USDT 0.0287 USDT 0.0337 USDT 0.0324 USDT
2021-03-29 0.0274 USDT 2,073,869.2979 CKB 0.0265 USDT 0.0259 USDT 0.0290 USDT 0.0286 USDT
2021-03-28 0.0279 USDT 428,211.2304 CKB 0.0281 USDT 0.0265 USDT 0.0296 USDT 0.0267 USDT
2021-03-27 0.0274 USDT 855,960.5305 CKB 0.0266 USDT 0.0251 USDT 0.0291 USDT 0.0276 USDT
2021-03-26 0.0221 USDT 88,350.6492 CKB 0.0198 USDT 0.0198 USDT 0.0237 USDT 0.0227 USDT
2021-03-25 0.0205 USDT 50,540.3156 CKB 0.0227 USDT 0.0195 USDT 0.0227 USDT 0.0197 USDT
2021-03-24 0.0219 USDT 107,384.9222 CKB 0.0217 USDT 0.0211 USDT 0.0236 USDT 0.0228 USDT
2021-03-23 0.0234 USDT 152,855.2794 CKB 0.0234 USDT 0.0214 USDT 0.0255 USDT 0.0225 USDT
2021-03-22 0.0248 USDT 354,923.4310 CKB 0.0212 USDT 0.0202 USDT 0.0283 USDT 0.0244 USDT
2021-03-21 0.0213 USDT 254,568.9453 CKB 0.0210 USDT 0.0191 USDT 0.0234 USDT 0.0211 USDT
2021-03-20 0.0216 USDT 321,651.8392 CKB 0.0210 USDT 0.0200 USDT 0.0238 USDT 0.0218 USDT
2021-03-19 0.0184 USDT 236,662.0904 CKB 0.0157 USDT 0.0148 USDT 0.0211 USDT 0.0200 USDT
2021-03-18 0.0160 USDT 66,699.7628 CKB 0.0158 USDT 0.0158 USDT 0.0165 USDT 0.0158 USDT
2021-03-17 0.0159 USDT 128,093.4123 CKB 0.0161 USDT 0.0154 USDT 0.0167 USDT 0.0162 USDT
2021-03-16 0.0160 USDT 237,745.4945 CKB 0.0159 USDT 0.0144 USDT 0.0176 USDT 0.0161 USDT
2021-03-15 0.0155 USDT 170,086.5453 CKB 0.0160 USDT 0.0140 USDT 0.0167 USDT 0.0154 USDT
2021-03-14 0.0163 USDT 190,497.7572 CKB 0.0163 USDT 0.0156 USDT 0.0170 USDT 0.0160 USDT
2021-03-13 0.0162 USDT 384,269.3866 CKB 0.0164 USDT 0.0155 USDT 0.0171 USDT 0.0167 USDT
2021-03-12 0.0158 USDT 298,580.3291 CKB 0.0159 USDT 0.0145 USDT 0.0166 USDT 0.0159 USDT
2021-03-11 0.0143 USDT 1,903,021.5143 CKB 0.0136 USDT 0.0124 USDT 0.0165 USDT 0.0148 USDT
2021-03-10 0.0127 USDT 2,607,549.9206 CKB 0.0125 USDT 0.0105 USDT 0.0151 USDT 0.0136 USDT
2021-03-09 0.0110 USDT 2,232,762.9674 CKB 0.0108 USDT 0.0104 USDT 0.0123 USDT 0.0114 USDT
2021-03-08 0.0106 USDT 1,831,279.4634 CKB 0.0103 USDT 0.0101 USDT 0.0115 USDT 0.0106 USDT
2021-03-07 0.0107 USDT 2,617,376.8673 CKB 0.0101 USDT 0.0097 USDT 0.0116 USDT 0.0111 USDT
2021-03-06 0.0104 USDT 2,345,821.9587 CKB 0.0106 USDT 0.0097 USDT 0.0119 USDT 0.0114 USDT
2021-03-05 0.0106 USDT 2,714,431.0711 CKB 0.0107 USDT 0.0097 USDT 0.0116 USDT 0.0104 USDT