Identifier on Binance: CKBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-09 |
0.0191 BUSD |
198,782,655.0000 CKB |
0.0177 BUSD |
0.0172 BUSD |
0.0179 BUSD |
0.0208 BUSD |
| 2021-06-08 |
0.0176 BUSD |
161,545,550.0000 CKB |
0.0181 BUSD |
0.0157 BUSD |
0.0165 BUSD |
0.0180 BUSD |
| 2021-06-07 |
0.0205 BUSD |
120,388,400.0000 CKB |
0.0210 BUSD |
0.0189 BUSD |
0.0191 BUSD |
0.0190 BUSD |
| 2021-06-06 |
0.0230 BUSD |
325,797,541.0000 CKB |
0.0224 BUSD |
0.0209 BUSD |
0.0214 BUSD |
0.0211 BUSD |
| 2021-06-05 |
0.0221 BUSD |
454,201,255.0000 CKB |
0.0186 BUSD |
0.0184 BUSD |
0.0194 BUSD |
0.0230 BUSD |
| 2021-06-04 |
0.0191 BUSD |
196,386,697.0000 CKB |
0.0211 BUSD |
0.0174 BUSD |
0.0180 BUSD |
0.0190 BUSD |
| 2021-06-03 |
0.0201 BUSD |
518,455,622.0000 CKB |
0.0167 BUSD |
0.0166 BUSD |
0.0181 BUSD |
0.0225 BUSD |
| 2021-06-02 |
0.0158 BUSD |
70,027,926.0000 CKB |
0.0140 BUSD |
0.0137 BUSD |
0.0138 BUSD |
0.0166 BUSD |
| 2021-06-01 |
0.0141 BUSD |
21,014,050.0000 CKB |
0.0145 BUSD |
0.0137 BUSD |
0.0139 BUSD |
0.0139 BUSD |
| 2021-05-31 |
0.0140 BUSD |
41,843,687.0000 CKB |
0.0142 BUSD |
0.0133 BUSD |
0.0136 BUSD |
0.0144 BUSD |
| 2021-05-30 |
0.0140 BUSD |
17,818,232.0000 CKB |
0.0138 BUSD |
0.0131 BUSD |
0.0132 BUSD |
0.0143 BUSD |
| 2021-05-29 |
0.0143 BUSD |
41,718,155.0000 CKB |
0.0144 BUSD |
0.0133 BUSD |
0.0136 BUSD |
0.0137 BUSD |
| 2021-05-28 |
0.0149 BUSD |
46,459,384.0000 CKB |
0.0161 BUSD |
0.0137 BUSD |
0.0141 BUSD |
0.0139 BUSD |
| 2021-05-27 |
0.0159 BUSD |
61,838,108.0000 CKB |
0.0172 BUSD |
0.0147 BUSD |
0.0152 BUSD |
0.0164 BUSD |
| 2021-05-26 |
0.0154 BUSD |
69,816,454.0000 CKB |
0.0148 BUSD |
0.0140 BUSD |
0.0146 BUSD |
0.0167 BUSD |
| 2021-05-25 |
0.0146 BUSD |
50,337,931.0000 CKB |
0.0155 BUSD |
0.0133 BUSD |
0.0139 BUSD |
0.0146 BUSD |
| 2021-05-24 |
0.0131 BUSD |
73,208,048.0000 CKB |
0.0118 BUSD |
0.0114 BUSD |
0.0117 BUSD |
0.0155 BUSD |
| 2021-05-23 |
0.0120 BUSD |
73,571,274.0000 CKB |
0.0141 BUSD |
0.0101 BUSD |
0.0109 BUSD |
0.0115 BUSD |
| 2021-05-22 |
0.0147 BUSD |
68,532,879.0000 CKB |
0.0152 BUSD |
0.0136 BUSD |
0.0143 BUSD |
0.0144 BUSD |
| 2021-05-21 |
0.0168 BUSD |
89,053,409.0000 CKB |
0.0193 BUSD |
0.0131 BUSD |
0.0144 BUSD |
0.0152 BUSD |
| 2021-05-20 |
0.0184 BUSD |
101,530,253.0000 CKB |
0.0163 BUSD |
0.0142 BUSD |
0.0163 BUSD |
0.0191 BUSD |
| 2021-05-19 |
0.0225 BUSD |
258,833,018.0000 CKB |
0.0223 BUSD |
0.0139 BUSD |
0.0182 BUSD |
0.0182 BUSD |
| 2021-05-18 |
0.0224 BUSD |
39,898,556.0000 CKB |
0.0218 BUSD |
0.0210 BUSD |
0.0216 BUSD |
0.0224 BUSD |
| 2021-05-17 |
0.0213 BUSD |
46,516,150.0000 CKB |
0.0228 BUSD |
0.0199 BUSD |
0.0205 BUSD |
0.0208 BUSD |
| 2021-05-16 |
0.0240 BUSD |
37,083,461.0000 CKB |
0.0234 BUSD |
0.0214 BUSD |
0.0221 BUSD |
0.0224 BUSD |
| 2021-05-15 |
0.0250 BUSD |
39,303,026.0000 CKB |
0.0257 BUSD |
0.0230 BUSD |
0.0238 BUSD |
0.0233 BUSD |
| 2021-05-14 |
0.0259 BUSD |
57,394,437.0000 CKB |
0.0252 BUSD |
0.0244 BUSD |
0.0247 BUSD |
0.0259 BUSD |
| 2021-05-13 |
0.0248 BUSD |
69,616,431.0000 CKB |
0.0246 BUSD |
0.0222 BUSD |
0.0231 BUSD |
0.0238 BUSD |
| 2021-05-12 |
0.0304 BUSD |
60,762,109.0000 CKB |
0.0312 BUSD |
0.0270 BUSD |
0.0281 BUSD |
0.0281 BUSD |
| 2021-05-11 |
0.0343 BUSD |
218,799,128.0000 CKB |
0.0343 BUSD |
0.0304 BUSD |
0.0310 BUSD |
0.0315 BUSD |
| 2021-05-10 |
0.0339 BUSD |
636,335,813.0000 CKB |
0.0241 BUSD |
0.0230 BUSD |
0.0240 BUSD |
0.0360 BUSD |
| 2021-05-09 |
0.0234 BUSD |
46,753,989.0000 CKB |
0.0248 BUSD |
0.0206 BUSD |
0.0231 BUSD |
0.0236 BUSD |
| 2021-05-08 |
0.0249 BUSD |
32,944,446.0000 CKB |
0.0252 BUSD |
0.0242 BUSD |
0.0244 BUSD |
0.0244 BUSD |
| 2021-05-07 |
0.0252 BUSD |
49,679,802.0000 CKB |
0.0247 BUSD |
0.0241 BUSD |
0.0247 BUSD |
0.0251 BUSD |
| 2021-05-06 |
0.0253 BUSD |
71,435,243.0000 CKB |
0.0259 BUSD |
0.0239 BUSD |
0.0246 BUSD |
0.0247 BUSD |
| 2021-05-05 |
0.0252 BUSD |
50,057,695.0000 CKB |
0.0235 BUSD |
0.0234 BUSD |
0.0243 BUSD |
0.0257 BUSD |
| 2021-05-04 |
0.0251 BUSD |
59,468,657.0000 CKB |
0.0261 BUSD |
0.0235 BUSD |
0.0242 BUSD |
0.0235 BUSD |
| 2021-05-03 |
0.0274 BUSD |
34,453,137.0000 CKB |
0.0274 BUSD |
0.0257 BUSD |
0.0263 BUSD |
0.0262 BUSD |
| 2021-05-02 |
0.0274 BUSD |
29,736,947.0000 CKB |
0.0291 BUSD |
0.0264 BUSD |
0.0272 BUSD |
0.0271 BUSD |
| 2021-05-01 |
0.0276 BUSD |
37,688,176.0000 CKB |
0.0261 BUSD |
0.0258 BUSD |
0.0264 BUSD |
0.0284 BUSD |
| 2021-04-30 |
0.0250 BUSD |
34,376,878.0000 CKB |
0.0244 BUSD |
0.0237 BUSD |
0.0241 BUSD |
0.0261 BUSD |
| 2021-04-29 |
0.0248 BUSD |
47,513,688.0000 CKB |
0.0250 BUSD |
0.0233 BUSD |
0.0237 BUSD |
0.0243 BUSD |
| 2021-04-28 |
0.0260 BUSD |
55,235,609.0000 CKB |
0.0274 BUSD |
0.0239 BUSD |
0.0251 BUSD |
0.0252 BUSD |
| 2021-04-27 |
0.0248 BUSD |
73,495,796.0000 CKB |
0.0224 BUSD |
0.0223 BUSD |
0.0227 BUSD |
0.0268 BUSD |
| 2021-04-26 |
0.0223 BUSD |
35,409,281.0000 CKB |
0.0206 BUSD |
0.0205 BUSD |
0.0218 BUSD |
0.0220 BUSD |
| 2021-04-25 |
0.0209 BUSD |
15,526,276.0000 CKB |
0.0209 BUSD |
0.0189 BUSD |
0.0201 BUSD |
0.0202 BUSD |
| 2021-04-24 |
0.0221 BUSD |
45,267,996.0000 CKB |
0.0243 BUSD |
0.0200 BUSD |
0.0208 BUSD |
0.0211 BUSD |
| 2021-04-23 |
0.0201 BUSD |
83,578,994.0000 CKB |
0.0197 BUSD |
0.0164 BUSD |
0.0174 BUSD |
0.0232 BUSD |
| 2021-04-22 |
0.0214 BUSD |
50,858,713.0000 CKB |
0.0211 BUSD |
0.0197 BUSD |
0.0203 BUSD |
0.0203 BUSD |
| 2021-04-21 |
0.0232 BUSD |
52,570,068.0000 CKB |
0.0250 BUSD |
0.0212 BUSD |
0.0218 BUSD |
0.0212 BUSD |