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 |