Identifier on Binance: CKBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
0.0136 BUSD |
70,290,410.0000 CKB |
0.0144 BUSD |
0.0131 BUSD |
0.0135 BUSD |
0.0137 BUSD |
| 2022-02-13 |
0.0146 BUSD |
27,313,739.0000 CKB |
0.0147 BUSD |
0.0143 BUSD |
0.0144 BUSD |
0.0144 BUSD |
| 2022-02-12 |
0.0146 BUSD |
31,585,079.0000 CKB |
0.0147 BUSD |
0.0143 BUSD |
0.0145 BUSD |
0.0148 BUSD |
| 2022-02-11 |
0.0154 BUSD |
40,749,770.0000 CKB |
0.0158 BUSD |
0.0146 BUSD |
0.0148 BUSD |
0.0147 BUSD |
| 2022-02-10 |
0.0164 BUSD |
51,595,563.0000 CKB |
0.0168 BUSD |
0.0156 BUSD |
0.0160 BUSD |
0.0159 BUSD |
| 2022-02-09 |
0.0166 BUSD |
32,136,256.0000 CKB |
0.0164 BUSD |
0.0160 BUSD |
0.0163 BUSD |
0.0170 BUSD |
| 2022-02-08 |
0.0165 BUSD |
35,017,428.0000 CKB |
0.0169 BUSD |
0.0159 BUSD |
0.0160 BUSD |
0.0164 BUSD |
| 2022-02-07 |
0.0167 BUSD |
40,817,664.0000 CKB |
0.0163 BUSD |
0.0161 BUSD |
0.0162 BUSD |
0.0168 BUSD |
| 2022-02-06 |
0.0160 BUSD |
30,410,309.0000 CKB |
0.0161 BUSD |
0.0157 BUSD |
0.0158 BUSD |
0.0161 BUSD |
| 2022-02-05 |
0.0161 BUSD |
49,049,664.0000 CKB |
0.0159 BUSD |
0.0157 BUSD |
0.0160 BUSD |
0.0162 BUSD |
| 2022-02-04 |
0.0152 BUSD |
49,356,134.0000 CKB |
0.0146 BUSD |
0.0145 BUSD |
0.0146 BUSD |
0.0158 BUSD |
| 2022-02-03 |
0.0146 BUSD |
54,383,696.0000 CKB |
0.0148 BUSD |
0.0142 BUSD |
0.0144 BUSD |
0.0145 BUSD |
| 2022-02-02 |
0.0153 BUSD |
56,499,746.0000 CKB |
0.0156 BUSD |
0.0147 BUSD |
0.0150 BUSD |
0.0149 BUSD |
| 2022-02-01 |
0.0155 BUSD |
85,932,752.0000 CKB |
0.0150 BUSD |
0.0149 BUSD |
0.0151 BUSD |
0.0155 BUSD |
| 2022-01-31 |
0.0148 BUSD |
39,297,319.0000 CKB |
0.0150 BUSD |
0.0142 BUSD |
0.0144 BUSD |
0.0151 BUSD |
| 2022-01-30 |
0.0150 BUSD |
31,916,708.0000 CKB |
0.0153 BUSD |
0.0146 BUSD |
0.0149 BUSD |
0.0150 BUSD |
| 2022-01-29 |
0.0153 BUSD |
45,699,784.0000 CKB |
0.0153 BUSD |
0.0147 BUSD |
0.0149 BUSD |
0.0153 BUSD |
| 2022-01-28 |
0.0147 BUSD |
45,093,792.0000 CKB |
0.0146 BUSD |
0.0142 BUSD |
0.0143 BUSD |
0.0152 BUSD |
| 2022-01-27 |
0.0145 BUSD |
66,515,074.0000 CKB |
0.0152 BUSD |
0.0140 BUSD |
0.0142 BUSD |
0.0145 BUSD |
| 2022-01-26 |
0.0151 BUSD |
154,061,748.0000 CKB |
0.0146 BUSD |
0.0140 BUSD |
0.0143 BUSD |
0.0152 BUSD |
| 2022-01-25 |
0.0143 BUSD |
59,321,927.0000 CKB |
0.0140 BUSD |
0.0137 BUSD |
0.0138 BUSD |
0.0147 BUSD |
| 2022-01-24 |
0.0133 BUSD |
93,146,916.0000 CKB |
0.0149 BUSD |
0.0125 BUSD |
0.0128 BUSD |
0.0141 BUSD |
| 2022-01-23 |
0.0145 BUSD |
58,176,502.0000 CKB |
0.0139 BUSD |
0.0139 BUSD |
0.0141 BUSD |
0.0149 BUSD |
| 2022-01-22 |
0.0143 BUSD |
108,005,128.0000 CKB |
0.0152 BUSD |
0.0132 BUSD |
0.0138 BUSD |
0.0138 BUSD |
| 2022-01-21 |
0.0174 BUSD |
107,742,076.0000 CKB |
0.0192 BUSD |
0.0148 BUSD |
0.0154 BUSD |
0.0151 BUSD |
| 2022-01-20 |
0.0200 BUSD |
57,106,514.0000 CKB |
0.0199 BUSD |
0.0191 BUSD |
0.0195 BUSD |
0.0193 BUSD |
| 2022-01-19 |
0.0197 BUSD |
46,735,960.0000 CKB |
0.0201 BUSD |
0.0190 BUSD |
0.0192 BUSD |
0.0200 BUSD |
| 2022-01-18 |
0.0203 BUSD |
49,980,155.0000 CKB |
0.0215 BUSD |
0.0194 BUSD |
0.0198 BUSD |
0.0202 BUSD |
| 2022-01-17 |
0.0210 BUSD |
39,140,780.0000 CKB |
0.0213 BUSD |
0.0205 BUSD |
0.0208 BUSD |
0.0215 BUSD |
| 2022-01-16 |
0.0215 BUSD |
38,579,038.0000 CKB |
0.0216 BUSD |
0.0211 BUSD |
0.0213 BUSD |
0.0214 BUSD |
| 2022-01-15 |
0.0211 BUSD |
40,420,093.0000 CKB |
0.0209 BUSD |
0.0206 BUSD |
0.0208 BUSD |
0.0215 BUSD |
| 2022-01-14 |
0.0205 BUSD |
34,678,001.0000 CKB |
0.0200 BUSD |
0.0197 BUSD |
0.0199 BUSD |
0.0211 BUSD |
| 2022-01-13 |
0.0208 BUSD |
50,635,879.0000 CKB |
0.0206 BUSD |
0.0199 BUSD |
0.0201 BUSD |
0.0201 BUSD |
| 2022-01-12 |
0.0200 BUSD |
52,783,828.0000 CKB |
0.0194 BUSD |
0.0191 BUSD |
0.0193 BUSD |
0.0205 BUSD |
| 2022-01-11 |
0.0187 BUSD |
30,680,632.0000 CKB |
0.0182 BUSD |
0.0179 BUSD |
0.0182 BUSD |
0.0194 BUSD |
| 2022-01-10 |
0.0185 BUSD |
54,168,166.0000 CKB |
0.0192 BUSD |
0.0176 BUSD |
0.0181 BUSD |
0.0182 BUSD |
| 2022-01-09 |
0.0192 BUSD |
40,688,211.0000 CKB |
0.0190 BUSD |
0.0187 BUSD |
0.0191 BUSD |
0.0192 BUSD |
| 2022-01-08 |
0.0195 BUSD |
31,886,884.0000 CKB |
0.0197 BUSD |
0.0186 BUSD |
0.0191 BUSD |
0.0191 BUSD |
| 2022-01-07 |
0.0199 BUSD |
51,152,173.0000 CKB |
0.0213 BUSD |
0.0193 BUSD |
0.0197 BUSD |
0.0196 BUSD |
| 2022-01-06 |
0.0205 BUSD |
61,768,145.0000 CKB |
0.0204 BUSD |
0.0198 BUSD |
0.0202 BUSD |
0.0211 BUSD |
| 2022-01-05 |
0.0216 BUSD |
48,472,525.0000 CKB |
0.0224 BUSD |
0.0200 BUSD |
0.0208 BUSD |
0.0205 BUSD |
| 2022-01-04 |
0.0227 BUSD |
39,746,369.0000 CKB |
0.0227 BUSD |
0.0222 BUSD |
0.0224 BUSD |
0.0224 BUSD |
| 2022-01-03 |
0.0235 BUSD |
34,730,073.0000 CKB |
0.0241 BUSD |
0.0226 BUSD |
0.0228 BUSD |
0.0228 BUSD |
| 2022-01-02 |
0.0232 BUSD |
31,763,913.0000 CKB |
0.0231 BUSD |
0.0225 BUSD |
0.0226 BUSD |
0.0239 BUSD |
| 2022-01-01 |
0.0227 BUSD |
36,404,526.0000 CKB |
0.0223 BUSD |
0.0221 BUSD |
0.0222 BUSD |
0.0232 BUSD |
| 2021-12-31 |
0.0225 BUSD |
32,634,493.0000 CKB |
0.0226 BUSD |
0.0216 BUSD |
0.0222 BUSD |
0.0222 BUSD |
| 2021-12-30 |
0.0221 BUSD |
31,842,543.0000 CKB |
0.0217 BUSD |
0.0214 BUSD |
0.0216 BUSD |
0.0226 BUSD |
| 2021-12-29 |
0.0221 BUSD |
41,290,206.0000 CKB |
0.0223 BUSD |
0.0215 BUSD |
0.0218 BUSD |
0.0222 BUSD |
| 2021-12-28 |
0.0225 BUSD |
69,344,815.0000 CKB |
0.0242 BUSD |
0.0214 BUSD |
0.0218 BUSD |
0.0221 BUSD |
| 2021-12-27 |
0.0239 BUSD |
56,337,833.0000 CKB |
0.0239 BUSD |
0.0232 BUSD |
0.0236 BUSD |
0.0241 BUSD |