Identifier on Binance: CKBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-06 |
0.0277 BUSD |
2,526,139,658.0000 CKB |
0.0231 BUSD |
0.0220 BUSD |
0.0230 BUSD |
0.0309 BUSD |
| 2021-11-05 |
0.0212 BUSD |
155,185,554.0000 CKB |
0.0204 BUSD |
0.0198 BUSD |
0.0202 BUSD |
0.0225 BUSD |
| 2021-11-04 |
0.0203 BUSD |
96,307,808.0000 CKB |
0.0207 BUSD |
0.0196 BUSD |
0.0201 BUSD |
0.0205 BUSD |
| 2021-11-03 |
0.0203 BUSD |
97,667,194.0000 CKB |
0.0198 BUSD |
0.0193 BUSD |
0.0198 BUSD |
0.0206 BUSD |
| 2021-11-02 |
0.0199 BUSD |
79,190,031.0000 CKB |
0.0195 BUSD |
0.0195 BUSD |
0.0198 BUSD |
0.0198 BUSD |
| 2021-11-01 |
0.0198 BUSD |
75,139,119.0000 CKB |
0.0202 BUSD |
0.0191 BUSD |
0.0193 BUSD |
0.0195 BUSD |
| 2021-10-31 |
0.0192 BUSD |
60,799,027.0000 CKB |
0.0190 BUSD |
0.0185 BUSD |
0.0189 BUSD |
0.0202 BUSD |
| 2021-10-30 |
0.0191 BUSD |
71,068,985.0000 CKB |
0.0196 BUSD |
0.0186 BUSD |
0.0190 BUSD |
0.0189 BUSD |
| 2021-10-29 |
0.0196 BUSD |
63,668,434.0000 CKB |
0.0197 BUSD |
0.0192 BUSD |
0.0194 BUSD |
0.0196 BUSD |
| 2021-10-28 |
0.0194 BUSD |
94,133,092.0000 CKB |
0.0187 BUSD |
0.0187 BUSD |
0.0191 BUSD |
0.0192 BUSD |
| 2021-10-27 |
0.0199 BUSD |
116,275,064.0000 CKB |
0.0210 BUSD |
0.0187 BUSD |
0.0191 BUSD |
0.0188 BUSD |
| 2021-10-26 |
0.0217 BUSD |
155,691,385.0000 CKB |
0.0221 BUSD |
0.0205 BUSD |
0.0208 BUSD |
0.0210 BUSD |
| 2021-10-25 |
0.0211 BUSD |
291,768,030.0000 CKB |
0.0193 BUSD |
0.0192 BUSD |
0.0194 BUSD |
0.0219 BUSD |
| 2021-10-24 |
0.0191 BUSD |
69,969,642.0000 CKB |
0.0194 BUSD |
0.0185 BUSD |
0.0188 BUSD |
0.0192 BUSD |
| 2021-10-23 |
0.0196 BUSD |
62,513,890.0000 CKB |
0.0193 BUSD |
0.0188 BUSD |
0.0194 BUSD |
0.0193 BUSD |
| 2021-10-22 |
0.0197 BUSD |
78,741,870.0000 CKB |
0.0198 BUSD |
0.0191 BUSD |
0.0193 BUSD |
0.0194 BUSD |
| 2021-10-21 |
0.0209 BUSD |
176,979,979.0000 CKB |
0.0211 BUSD |
0.0198 BUSD |
0.0202 BUSD |
0.0198 BUSD |
| 2021-10-20 |
0.0229 BUSD |
1,188,219,246.0000 CKB |
0.0208 BUSD |
0.0202 BUSD |
0.0208 BUSD |
0.0213 BUSD |
| 2021-10-19 |
0.0194 BUSD |
534,129,714.0000 CKB |
0.0184 BUSD |
0.0177 BUSD |
0.0181 BUSD |
0.0208 BUSD |
| 2021-10-18 |
0.0183 BUSD |
997,723,043.0000 CKB |
0.0166 BUSD |
0.0163 BUSD |
0.0165 BUSD |
0.0184 BUSD |
| 2021-10-17 |
0.0163 BUSD |
63,672,523.0000 CKB |
0.0164 BUSD |
0.0158 BUSD |
0.0160 BUSD |
0.0166 BUSD |
| 2021-10-16 |
0.0165 BUSD |
68,273,969.0000 CKB |
0.0161 BUSD |
0.0160 BUSD |
0.0162 BUSD |
0.0164 BUSD |
| 2021-10-15 |
0.0161 BUSD |
311,743,435.0000 CKB |
0.0155 BUSD |
0.0149 BUSD |
0.0153 BUSD |
0.0161 BUSD |
| 2021-10-14 |
0.0152 BUSD |
93,407,399.0000 CKB |
0.0146 BUSD |
0.0144 BUSD |
0.0146 BUSD |
0.0156 BUSD |
| 2021-10-13 |
0.0143 BUSD |
85,867,346.0000 CKB |
0.0150 BUSD |
0.0132 BUSD |
0.0140 BUSD |
0.0147 BUSD |
| 2021-10-12 |
0.0148 BUSD |
110,798,941.0000 CKB |
0.0148 BUSD |
0.0136 BUSD |
0.0139 BUSD |
0.0150 BUSD |
| 2021-10-11 |
0.0147 BUSD |
47,332,199.0000 CKB |
0.0148 BUSD |
0.0144 BUSD |
0.0145 BUSD |
0.0146 BUSD |
| 2021-10-10 |
0.0153 BUSD |
56,423,721.0000 CKB |
0.0155 BUSD |
0.0152 BUSD |
0.0152 BUSD |
0.0152 BUSD |
| 2021-10-09 |
0.0161 BUSD |
277,294,008.0000 CKB |
0.0150 BUSD |
0.0149 BUSD |
0.0154 BUSD |
0.0154 BUSD |
| 2021-10-08 |
0.0151 BUSD |
150,298,882.0000 CKB |
0.0143 BUSD |
0.0143 BUSD |
0.0144 BUSD |
0.0153 BUSD |
| 2021-10-07 |
0.0142 BUSD |
62,414,169.0000 CKB |
0.0144 BUSD |
0.0139 BUSD |
0.0142 BUSD |
0.0143 BUSD |
| 2021-10-06 |
0.0144 BUSD |
139,167,271.0000 CKB |
0.0144 BUSD |
0.0135 BUSD |
0.0138 BUSD |
0.0149 BUSD |
| 2021-10-05 |
0.0140 BUSD |
115,953,833.0000 CKB |
0.0135 BUSD |
0.0134 BUSD |
0.0137 BUSD |
0.0144 BUSD |
| 2021-10-04 |
0.0134 BUSD |
106,637,432.0000 CKB |
0.0134 BUSD |
0.0130 BUSD |
0.0131 BUSD |
0.0133 BUSD |
| 2021-10-03 |
0.0133 BUSD |
95,662,052.0000 CKB |
0.0135 BUSD |
0.0130 BUSD |
0.0131 BUSD |
0.0131 BUSD |
| 2021-10-02 |
0.0133 BUSD |
123,858,684.0000 CKB |
0.0134 BUSD |
0.0128 BUSD |
0.0130 BUSD |
0.0137 BUSD |
| 2021-10-01 |
0.0128 BUSD |
189,100,631.0000 CKB |
0.0122 BUSD |
0.0121 BUSD |
0.0122 BUSD |
0.0132 BUSD |
| 2021-09-30 |
0.0123 BUSD |
260,266,422.0000 CKB |
0.0124 BUSD |
0.0119 BUSD |
0.0122 BUSD |
0.0122 BUSD |
| 2021-09-29 |
0.0133 BUSD |
1,216,193,366.0000 CKB |
0.0117 BUSD |
0.0115 BUSD |
0.0116 BUSD |
0.0123 BUSD |
| 2021-09-28 |
0.0115 BUSD |
125,109,791.0000 CKB |
0.0118 BUSD |
0.0110 BUSD |
0.0114 BUSD |
0.0117 BUSD |
| 2021-09-27 |
0.0123 BUSD |
81,566,053.0000 CKB |
0.0122 BUSD |
0.0120 BUSD |
0.0122 BUSD |
0.0121 BUSD |
| 2021-09-26 |
0.0120 BUSD |
128,682,667.0000 CKB |
0.0129 BUSD |
0.0110 BUSD |
0.0117 BUSD |
0.0124 BUSD |
| 2021-09-25 |
0.0129 BUSD |
136,443,460.0000 CKB |
0.0130 BUSD |
0.0123 BUSD |
0.0129 BUSD |
0.0130 BUSD |
| 2021-09-24 |
0.0134 BUSD |
258,391,834.0000 CKB |
0.0145 BUSD |
0.0119 BUSD |
0.0126 BUSD |
0.0130 BUSD |
| 2021-09-23 |
0.0141 BUSD |
85,471,942.0000 CKB |
0.0141 BUSD |
0.0136 BUSD |
0.0139 BUSD |
0.0142 BUSD |
| 2021-09-22 |
0.0137 BUSD |
226,135,185.0000 CKB |
0.0123 BUSD |
0.0122 BUSD |
0.0127 BUSD |
0.0143 BUSD |
| 2021-09-21 |
0.0131 BUSD |
172,531,271.0000 CKB |
0.0134 BUSD |
0.0122 BUSD |
0.0129 BUSD |
0.0128 BUSD |
| 2021-09-20 |
0.0147 BUSD |
235,793,231.0000 CKB |
0.0160 BUSD |
0.0136 BUSD |
0.0142 BUSD |
0.0141 BUSD |
| 2021-09-19 |
0.0174 BUSD |
1,382,627,619.0000 CKB |
0.0157 BUSD |
0.0152 BUSD |
0.0156 BUSD |
0.0164 BUSD |
| 2021-09-18 |
0.0153 BUSD |
90,475,974.0000 CKB |
0.0151 BUSD |
0.0149 BUSD |
0.0151 BUSD |
0.0156 BUSD |