Identifier on Binance: CKBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-26 |
0.0234 BUSD |
54,579,044.0000 CKB |
0.0232 BUSD |
0.0226 BUSD |
0.0228 BUSD |
0.0240 BUSD |
| 2021-12-25 |
0.0224 BUSD |
80,167,432.0000 CKB |
0.0212 BUSD |
0.0210 BUSD |
0.0216 BUSD |
0.0231 BUSD |
| 2021-12-24 |
0.0218 BUSD |
72,306,773.0000 CKB |
0.0219 BUSD |
0.0212 BUSD |
0.0214 BUSD |
0.0213 BUSD |
| 2021-12-23 |
0.0209 BUSD |
78,574,397.0000 CKB |
0.0201 BUSD |
0.0198 BUSD |
0.0201 BUSD |
0.0219 BUSD |
| 2021-12-22 |
0.0201 BUSD |
35,948,539.0000 CKB |
0.0199 BUSD |
0.0196 BUSD |
0.0200 BUSD |
0.0201 BUSD |
| 2021-12-21 |
0.0196 BUSD |
34,469,137.0000 CKB |
0.0193 BUSD |
0.0191 BUSD |
0.0193 BUSD |
0.0197 BUSD |
| 2021-12-20 |
0.0195 BUSD |
72,487,128.0000 CKB |
0.0202 BUSD |
0.0186 BUSD |
0.0188 BUSD |
0.0193 BUSD |
| 2021-12-19 |
0.0203 BUSD |
113,769,281.0000 CKB |
0.0190 BUSD |
0.0188 BUSD |
0.0190 BUSD |
0.0200 BUSD |
| 2021-12-18 |
0.0190 BUSD |
37,178,519.0000 CKB |
0.0186 BUSD |
0.0184 BUSD |
0.0190 BUSD |
0.0190 BUSD |
| 2021-12-17 |
0.0190 BUSD |
49,647,655.0000 CKB |
0.0197 BUSD |
0.0180 BUSD |
0.0185 BUSD |
0.0187 BUSD |
| 2021-12-16 |
0.0201 BUSD |
37,827,361.0000 CKB |
0.0203 BUSD |
0.0196 BUSD |
0.0198 BUSD |
0.0197 BUSD |
| 2021-12-15 |
0.0193 BUSD |
87,099,317.0000 CKB |
0.0200 BUSD |
0.0182 BUSD |
0.0184 BUSD |
0.0202 BUSD |
| 2021-12-14 |
0.0199 BUSD |
50,690,031.0000 CKB |
0.0201 BUSD |
0.0193 BUSD |
0.0198 BUSD |
0.0199 BUSD |
| 2021-12-13 |
0.0212 BUSD |
55,993,757.0000 CKB |
0.0233 BUSD |
0.0199 BUSD |
0.0204 BUSD |
0.0203 BUSD |
| 2021-12-12 |
0.0232 BUSD |
39,866,820.0000 CKB |
0.0238 BUSD |
0.0226 BUSD |
0.0227 BUSD |
0.0233 BUSD |
| 2021-12-11 |
0.0230 BUSD |
67,711,452.0000 CKB |
0.0223 BUSD |
0.0217 BUSD |
0.0225 BUSD |
0.0239 BUSD |
| 2021-12-10 |
0.0236 BUSD |
78,577,051.0000 CKB |
0.0226 BUSD |
0.0221 BUSD |
0.0226 BUSD |
0.0221 BUSD |
| 2021-12-09 |
0.0242 BUSD |
93,925,228.0000 CKB |
0.0254 BUSD |
0.0224 BUSD |
0.0229 BUSD |
0.0230 BUSD |
| 2021-12-08 |
0.0255 BUSD |
113,075,622.0000 CKB |
0.0256 BUSD |
0.0242 BUSD |
0.0247 BUSD |
0.0257 BUSD |
| 2021-12-07 |
0.0251 BUSD |
123,433,224.0000 CKB |
0.0233 BUSD |
0.0232 BUSD |
0.0236 BUSD |
0.0257 BUSD |
| 2021-12-06 |
0.0217 BUSD |
94,068,863.0000 CKB |
0.0227 BUSD |
0.0199 BUSD |
0.0210 BUSD |
0.0238 BUSD |
| 2021-12-05 |
0.0238 BUSD |
96,489,252.0000 CKB |
0.0255 BUSD |
0.0221 BUSD |
0.0225 BUSD |
0.0225 BUSD |
| 2021-12-04 |
0.0249 BUSD |
128,519,605.0000 CKB |
0.0290 BUSD |
0.0213 BUSD |
0.0241 BUSD |
0.0261 BUSD |
| 2021-12-03 |
0.0297 BUSD |
94,321,182.0000 CKB |
0.0287 BUSD |
0.0277 BUSD |
0.0282 BUSD |
0.0288 BUSD |
| 2021-12-02 |
0.0291 BUSD |
55,901,566.0000 CKB |
0.0305 BUSD |
0.0283 BUSD |
0.0289 BUSD |
0.0290 BUSD |
| 2021-12-01 |
0.0308 BUSD |
113,200,392.0000 CKB |
0.0300 BUSD |
0.0294 BUSD |
0.0297 BUSD |
0.0306 BUSD |
| 2021-11-30 |
0.0306 BUSD |
91,938,298.0000 CKB |
0.0306 BUSD |
0.0297 BUSD |
0.0301 BUSD |
0.0299 BUSD |
| 2021-11-29 |
0.0315 BUSD |
75,662,723.0000 CKB |
0.0324 BUSD |
0.0305 BUSD |
0.0311 BUSD |
0.0311 BUSD |
| 2021-11-28 |
0.0311 BUSD |
174,490,089.0000 CKB |
0.0347 BUSD |
0.0284 BUSD |
0.0298 BUSD |
0.0328 BUSD |
| 2021-11-27 |
0.0323 BUSD |
314,507,817.0000 CKB |
0.0269 BUSD |
0.0268 BUSD |
0.0284 BUSD |
0.0349 BUSD |
| 2021-11-26 |
0.0291 BUSD |
291,655,724.0000 CKB |
0.0297 BUSD |
0.0265 BUSD |
0.0277 BUSD |
0.0274 BUSD |
| 2021-11-25 |
0.0287 BUSD |
269,170,550.0000 CKB |
0.0255 BUSD |
0.0255 BUSD |
0.0260 BUSD |
0.0297 BUSD |
| 2021-11-24 |
0.0250 BUSD |
51,391,106.0000 CKB |
0.0249 BUSD |
0.0239 BUSD |
0.0242 BUSD |
0.0257 BUSD |
| 2021-11-23 |
0.0247 BUSD |
50,531,029.0000 CKB |
0.0241 BUSD |
0.0238 BUSD |
0.0240 BUSD |
0.0249 BUSD |
| 2021-11-22 |
0.0249 BUSD |
64,821,028.0000 CKB |
0.0260 BUSD |
0.0240 BUSD |
0.0243 BUSD |
0.0241 BUSD |
| 2021-11-21 |
0.0265 BUSD |
52,449,747.0000 CKB |
0.0270 BUSD |
0.0258 BUSD |
0.0262 BUSD |
0.0264 BUSD |
| 2021-11-20 |
0.0265 BUSD |
103,772,855.0000 CKB |
0.0262 BUSD |
0.0248 BUSD |
0.0256 BUSD |
0.0270 BUSD |
| 2021-11-19 |
0.0252 BUSD |
156,604,245.0000 CKB |
0.0230 BUSD |
0.0223 BUSD |
0.0228 BUSD |
0.0267 BUSD |
| 2021-11-18 |
0.0235 BUSD |
107,671,014.0000 CKB |
0.0247 BUSD |
0.0215 BUSD |
0.0227 BUSD |
0.0230 BUSD |
| 2021-11-17 |
0.0248 BUSD |
75,510,309.0000 CKB |
0.0250 BUSD |
0.0239 BUSD |
0.0244 BUSD |
0.0245 BUSD |
| 2021-11-16 |
0.0259 BUSD |
86,121,547.0000 CKB |
0.0274 BUSD |
0.0242 BUSD |
0.0255 BUSD |
0.0254 BUSD |
| 2021-11-15 |
0.0286 BUSD |
82,696,018.0000 CKB |
0.0293 BUSD |
0.0274 BUSD |
0.0277 BUSD |
0.0275 BUSD |
| 2021-11-14 |
0.0300 BUSD |
226,705,136.0000 CKB |
0.0294 BUSD |
0.0284 BUSD |
0.0289 BUSD |
0.0292 BUSD |
| 2021-11-13 |
0.0281 BUSD |
191,376,646.0000 CKB |
0.0271 BUSD |
0.0263 BUSD |
0.0266 BUSD |
0.0293 BUSD |
| 2021-11-12 |
0.0277 BUSD |
127,958,060.0000 CKB |
0.0292 BUSD |
0.0260 BUSD |
0.0269 BUSD |
0.0274 BUSD |
| 2021-11-11 |
0.0300 BUSD |
582,892,797.0000 CKB |
0.0274 BUSD |
0.0269 BUSD |
0.0286 BUSD |
0.0300 BUSD |
| 2021-11-10 |
0.0277 BUSD |
422,906,807.0000 CKB |
0.0253 BUSD |
0.0246 BUSD |
0.0248 BUSD |
0.0266 BUSD |
| 2021-11-09 |
0.0258 BUSD |
138,760,092.0000 CKB |
0.0265 BUSD |
0.0249 BUSD |
0.0254 BUSD |
0.0254 BUSD |
| 2021-11-08 |
0.0264 BUSD |
226,324,837.0000 CKB |
0.0279 BUSD |
0.0254 BUSD |
0.0259 BUSD |
0.0264 BUSD |
| 2021-11-07 |
0.0296 BUSD |
728,838,168.0000 CKB |
0.0302 BUSD |
0.0266 BUSD |
0.0273 BUSD |
0.0281 BUSD |