Identifier on Binance: CKBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-05 |
0.0129 BUSD |
49,810,063.0000 CKB |
0.0133 BUSD |
0.0126 BUSD |
0.0128 BUSD |
0.0127 BUSD |
| 2022-04-04 |
0.0132 BUSD |
42,951,328.0000 CKB |
0.0134 BUSD |
0.0128 BUSD |
0.0130 BUSD |
0.0133 BUSD |
| 2022-04-03 |
0.0134 BUSD |
53,071,194.0000 CKB |
0.0132 BUSD |
0.0130 BUSD |
0.0132 BUSD |
0.0135 BUSD |
| 2022-04-02 |
0.0134 BUSD |
52,587,959.0000 CKB |
0.0133 BUSD |
0.0130 BUSD |
0.0132 BUSD |
0.0132 BUSD |
| 2022-04-01 |
0.0131 BUSD |
86,644,417.0000 CKB |
0.0125 BUSD |
0.0119 BUSD |
0.0122 BUSD |
0.0133 BUSD |
| 2022-03-31 |
0.0132 BUSD |
57,107,309.0000 CKB |
0.0132 BUSD |
0.0124 BUSD |
0.0125 BUSD |
0.0125 BUSD |
| 2022-03-30 |
0.0131 BUSD |
27,026,607.0000 CKB |
0.0130 BUSD |
0.0127 BUSD |
0.0129 BUSD |
0.0132 BUSD |
| 2022-03-29 |
0.0132 BUSD |
45,961,620.0000 CKB |
0.0129 BUSD |
0.0127 BUSD |
0.0129 BUSD |
0.0130 BUSD |
| 2022-03-28 |
0.0130 BUSD |
79,705,190.0000 CKB |
0.0130 BUSD |
0.0127 BUSD |
0.0128 BUSD |
0.0129 BUSD |
| 2022-03-27 |
0.0126 BUSD |
224,885,903.0000 CKB |
0.0118 BUSD |
0.0118 BUSD |
0.0120 BUSD |
0.0131 BUSD |
| 2022-03-26 |
0.0115 BUSD |
26,124,133.0000 CKB |
0.0113 BUSD |
0.0113 BUSD |
0.0114 BUSD |
0.0117 BUSD |
| 2022-03-25 |
0.0117 BUSD |
43,441,547.0000 CKB |
0.0120 BUSD |
0.0112 BUSD |
0.0114 BUSD |
0.0113 BUSD |
| 2022-03-24 |
0.0116 BUSD |
77,458,246.0000 CKB |
0.0114 BUSD |
0.0112 BUSD |
0.0114 BUSD |
0.0120 BUSD |
| 2022-03-23 |
0.0112 BUSD |
24,157,771.0000 CKB |
0.0114 BUSD |
0.0111 BUSD |
0.0112 BUSD |
0.0114 BUSD |
| 2022-03-22 |
0.0114 BUSD |
43,910,203.0000 CKB |
0.0113 BUSD |
0.0111 BUSD |
0.0113 BUSD |
0.0113 BUSD |
| 2022-03-21 |
0.0112 BUSD |
46,732,138.0000 CKB |
0.0109 BUSD |
0.0109 BUSD |
0.0110 BUSD |
0.0113 BUSD |
| 2022-03-20 |
0.0110 BUSD |
35,696,022.0000 CKB |
0.0114 BUSD |
0.0107 BUSD |
0.0108 BUSD |
0.0109 BUSD |
| 2022-03-19 |
0.0113 BUSD |
33,054,829.0000 CKB |
0.0109 BUSD |
0.0109 BUSD |
0.0110 BUSD |
0.0113 BUSD |
| 2022-03-18 |
0.0107 BUSD |
31,690,155.0000 CKB |
0.0108 BUSD |
0.0105 BUSD |
0.0106 BUSD |
0.0109 BUSD |
| 2022-03-17 |
0.0108 BUSD |
41,383,393.0000 CKB |
0.0109 BUSD |
0.0107 BUSD |
0.0108 BUSD |
0.0108 BUSD |
| 2022-03-16 |
0.0105 BUSD |
63,072,637.0000 CKB |
0.0104 BUSD |
0.0103 BUSD |
0.0104 BUSD |
0.0108 BUSD |
| 2022-03-15 |
0.0102 BUSD |
48,760,050.0000 CKB |
0.0103 BUSD |
0.0100 BUSD |
0.0101 BUSD |
0.0104 BUSD |
| 2022-03-14 |
0.0102 BUSD |
21,182,504.0000 CKB |
0.0101 BUSD |
0.0100 BUSD |
0.0101 BUSD |
0.0102 BUSD |
| 2022-03-13 |
0.0103 BUSD |
25,193,282.0000 CKB |
0.0104 BUSD |
0.0101 BUSD |
0.0101 BUSD |
0.0101 BUSD |
| 2022-03-12 |
0.0105 BUSD |
21,473,064.0000 CKB |
0.0103 BUSD |
0.0103 BUSD |
0.0104 BUSD |
0.0104 BUSD |
| 2022-03-11 |
0.0105 BUSD |
37,054,647.0000 CKB |
0.0107 BUSD |
0.0104 BUSD |
0.0104 BUSD |
0.0104 BUSD |
| 2022-03-10 |
0.0107 BUSD |
40,500,434.0000 CKB |
0.0111 BUSD |
0.0104 BUSD |
0.0106 BUSD |
0.0107 BUSD |
| 2022-03-09 |
0.0111 BUSD |
36,042,708.0000 CKB |
0.0107 BUSD |
0.0107 BUSD |
0.0108 BUSD |
0.0111 BUSD |
| 2022-03-08 |
0.0107 BUSD |
30,574,375.0000 CKB |
0.0106 BUSD |
0.0105 BUSD |
0.0107 BUSD |
0.0107 BUSD |
| 2022-03-07 |
0.0109 BUSD |
48,267,546.0000 CKB |
0.0108 BUSD |
0.0105 BUSD |
0.0106 BUSD |
0.0106 BUSD |
| 2022-03-06 |
0.0110 BUSD |
23,739,203.0000 CKB |
0.0112 BUSD |
0.0107 BUSD |
0.0110 BUSD |
0.0108 BUSD |
| 2022-03-05 |
0.0111 BUSD |
31,111,485.0000 CKB |
0.0110 BUSD |
0.0108 BUSD |
0.0110 BUSD |
0.0112 BUSD |
| 2022-03-04 |
0.0112 BUSD |
30,004,582.0000 CKB |
0.0116 BUSD |
0.0108 BUSD |
0.0110 BUSD |
0.0110 BUSD |
| 2022-03-03 |
0.0117 BUSD |
35,465,210.0000 CKB |
0.0119 BUSD |
0.0113 BUSD |
0.0114 BUSD |
0.0116 BUSD |
| 2022-03-02 |
0.0119 BUSD |
50,815,912.0000 CKB |
0.0118 BUSD |
0.0116 BUSD |
0.0118 BUSD |
0.0119 BUSD |
| 2022-03-01 |
0.0118 BUSD |
51,802,779.0000 CKB |
0.0117 BUSD |
0.0116 BUSD |
0.0117 BUSD |
0.0117 BUSD |
| 2022-02-28 |
0.0114 BUSD |
42,081,304.0000 CKB |
0.0110 BUSD |
0.0109 BUSD |
0.0111 BUSD |
0.0116 BUSD |
| 2022-02-27 |
0.0114 BUSD |
35,656,721.0000 CKB |
0.0117 BUSD |
0.0109 BUSD |
0.0111 BUSD |
0.0111 BUSD |
| 2022-02-26 |
0.0117 BUSD |
23,231,051.0000 CKB |
0.0117 BUSD |
0.0115 BUSD |
0.0116 BUSD |
0.0117 BUSD |
| 2022-02-25 |
0.0114 BUSD |
61,563,731.0000 CKB |
0.0109 BUSD |
0.0109 BUSD |
0.0110 BUSD |
0.0118 BUSD |
| 2022-02-24 |
0.0105 BUSD |
142,892,032.0000 CKB |
0.0114 BUSD |
0.0100 BUSD |
0.0102 BUSD |
0.0109 BUSD |
| 2022-02-23 |
0.0119 BUSD |
56,883,577.0000 CKB |
0.0116 BUSD |
0.0114 BUSD |
0.0116 BUSD |
0.0114 BUSD |
| 2022-02-22 |
0.0115 BUSD |
69,877,578.0000 CKB |
0.0120 BUSD |
0.0111 BUSD |
0.0113 BUSD |
0.0116 BUSD |
| 2022-02-21 |
0.0126 BUSD |
41,169,368.0000 CKB |
0.0126 BUSD |
0.0121 BUSD |
0.0122 BUSD |
0.0121 BUSD |
| 2022-02-20 |
0.0128 BUSD |
35,950,305.0000 CKB |
0.0136 BUSD |
0.0124 BUSD |
0.0125 BUSD |
0.0126 BUSD |
| 2022-02-19 |
0.0139 BUSD |
37,701,073.0000 CKB |
0.0145 BUSD |
0.0132 BUSD |
0.0134 BUSD |
0.0137 BUSD |
| 2022-02-18 |
0.0143 BUSD |
38,730,531.0000 CKB |
0.0139 BUSD |
0.0138 BUSD |
0.0140 BUSD |
0.0143 BUSD |
| 2022-02-17 |
0.0144 BUSD |
33,389,566.0000 CKB |
0.0150 BUSD |
0.0138 BUSD |
0.0139 BUSD |
0.0139 BUSD |
| 2022-02-16 |
0.0148 BUSD |
28,241,334.0000 CKB |
0.0151 BUSD |
0.0145 BUSD |
0.0146 BUSD |
0.0150 BUSD |
| 2022-02-15 |
0.0146 BUSD |
38,548,581.0000 CKB |
0.0137 BUSD |
0.0137 BUSD |
0.0137 BUSD |
0.0148 BUSD |