Identifier on Binance: CKBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-20 |
0.0228 BUSD |
66,553,504.0000 CKB |
0.0246 BUSD |
0.0202 BUSD |
0.0220 BUSD |
0.0248 BUSD |
| 2021-04-19 |
0.0268 BUSD |
48,674,841.0000 CKB |
0.0281 BUSD |
0.0237 BUSD |
0.0246 BUSD |
0.0249 BUSD |
| 2021-04-18 |
0.0266 BUSD |
31,865,085.0000 CKB |
0.0298 BUSD |
0.0242 BUSD |
0.0258 BUSD |
0.0269 BUSD |
| 2021-04-17 |
0.0310 BUSD |
64,343,579.0000 CKB |
0.0281 BUSD |
0.0280 BUSD |
0.0290 BUSD |
0.0301 BUSD |
| 2021-04-16 |
0.0291 BUSD |
45,818,230.0000 CKB |
0.0301 BUSD |
0.0276 BUSD |
0.0285 BUSD |
0.0283 BUSD |
| 2021-04-15 |
0.0306 BUSD |
35,910,421.0000 CKB |
0.0302 BUSD |
0.0297 BUSD |
0.0301 BUSD |
0.0304 BUSD |
| 2021-04-14 |
0.0300 BUSD |
43,622,649.0000 CKB |
0.0293 BUSD |
0.0289 BUSD |
0.0293 BUSD |
0.0298 BUSD |
| 2021-04-13 |
0.0297 BUSD |
38,020,876.0000 CKB |
0.0298 BUSD |
0.0286 BUSD |
0.0290 BUSD |
0.0292 BUSD |
| 2021-04-12 |
0.0308 BUSD |
33,797,026.0000 CKB |
0.0328 BUSD |
0.0289 BUSD |
0.0295 BUSD |
0.0297 BUSD |
| 2021-04-11 |
0.0314 BUSD |
38,326,938.0000 CKB |
0.0293 BUSD |
0.0284 BUSD |
0.0292 BUSD |
0.0330 BUSD |
| 2021-04-10 |
0.0301 BUSD |
46,807,821.0000 CKB |
0.0303 BUSD |
0.0284 BUSD |
0.0290 BUSD |
0.0292 BUSD |
| 2021-04-09 |
0.0306 BUSD |
50,282,763.0000 CKB |
0.0311 BUSD |
0.0295 BUSD |
0.0302 BUSD |
0.0301 BUSD |
| 2021-04-08 |
0.0307 BUSD |
43,160,623.0000 CKB |
0.0284 BUSD |
0.0283 BUSD |
0.0290 BUSD |
0.0308 BUSD |
| 2021-04-07 |
0.0293 BUSD |
57,789,343.0000 CKB |
0.0325 BUSD |
0.0262 BUSD |
0.0276 BUSD |
0.0286 BUSD |
| 2021-04-06 |
0.0336 BUSD |
61,954,421.0000 CKB |
0.0351 BUSD |
0.0305 BUSD |
0.0321 BUSD |
0.0327 BUSD |
| 2021-04-05 |
0.0347 BUSD |
53,581,833.0000 CKB |
0.0360 BUSD |
0.0325 BUSD |
0.0334 BUSD |
0.0347 BUSD |
| 2021-04-04 |
0.0340 BUSD |
66,320,237.0000 CKB |
0.0302 BUSD |
0.0298 BUSD |
0.0316 BUSD |
0.0372 BUSD |
| 2021-04-03 |
0.0333 BUSD |
48,914,149.0000 CKB |
0.0352 BUSD |
0.0304 BUSD |
0.0308 BUSD |
0.0307 BUSD |
| 2021-04-02 |
0.0353 BUSD |
62,782,729.0000 CKB |
0.0376 BUSD |
0.0330 BUSD |
0.0337 BUSD |
0.0344 BUSD |
| 2021-04-01 |
0.0376 BUSD |
72,473,359.0000 CKB |
0.0419 BUSD |
0.0351 BUSD |
0.0366 BUSD |
0.0375 BUSD |
| 2021-03-31 |
0.0390 BUSD |
113,759,261.0000 CKB |
0.0350 BUSD |
0.0339 BUSD |
0.0362 BUSD |
0.0416 BUSD |
| 2021-03-30 |
0.0312 BUSD |
49,537,138.0000 CKB |
0.0299 BUSD |
0.0286 BUSD |
0.0291 BUSD |
0.0347 BUSD |
| 2021-03-29 |
0.0280 BUSD |
27,209,434.0000 CKB |
0.0271 BUSD |
0.0260 BUSD |
0.0266 BUSD |
0.0293 BUSD |
| 2021-03-28 |
0.0278 BUSD |
40,106,679.0000 CKB |
0.0279 BUSD |
0.0256 BUSD |
0.0261 BUSD |
0.0268 BUSD |
| 2021-03-27 |
0.0274 BUSD |
81,236,255.0000 CKB |
0.0262 BUSD |
0.0249 BUSD |
0.0264 BUSD |
0.0276 BUSD |
| 2021-03-26 |
0.0242 BUSD |
87,180,818.0000 CKB |
0.0205 BUSD |
0.0204 BUSD |
0.0208 BUSD |
0.0264 BUSD |
| 2021-03-25 |
0.0199 BUSD |
38,335,826.0000 CKB |
0.0208 BUSD |
0.0184 BUSD |
0.0195 BUSD |
0.0204 BUSD |
| 2021-03-24 |
0.0224 BUSD |
38,690,255.0000 CKB |
0.0216 BUSD |
0.0202 BUSD |
0.0205 BUSD |
0.0202 BUSD |
| 2021-03-23 |
0.0237 BUSD |
50,824,051.0000 CKB |
0.0233 BUSD |
0.0211 BUSD |
0.0220 BUSD |
0.0220 BUSD |
| 2021-03-22 |
0.0247 BUSD |
111,632,525.0000 CKB |
0.0213 BUSD |
0.0201 BUSD |
0.0208 BUSD |
0.0235 BUSD |
| 2021-03-21 |
0.0209 BUSD |
66,172,717.0000 CKB |
0.0210 BUSD |
0.0190 BUSD |
0.0201 BUSD |
0.0210 BUSD |
| 2021-03-20 |
0.0217 BUSD |
117,458,892.0000 CKB |
0.0212 BUSD |
0.0197 BUSD |
0.0209 BUSD |
0.0213 BUSD |
| 2021-03-19 |
0.0182 BUSD |
108,955,625.0000 CKB |
0.0156 BUSD |
0.0147 BUSD |
0.0152 BUSD |
0.0205 BUSD |
| 2021-03-18 |
0.0161 BUSD |
36,124,763.0000 CKB |
0.0161 BUSD |
0.0155 BUSD |
0.0157 BUSD |
0.0158 BUSD |
| 2021-03-17 |
0.0160 BUSD |
58,959,384.0000 CKB |
0.0160 BUSD |
0.0153 BUSD |
0.0157 BUSD |
0.0159 BUSD |
| 2021-03-16 |
0.0162 BUSD |
148,986,386.0000 CKB |
0.0158 BUSD |
0.0141 BUSD |
0.0144 BUSD |
0.0159 BUSD |
| 2021-03-15 |
0.0154 BUSD |
120,194,336.0000 CKB |
0.0158 BUSD |
0.0138 BUSD |
0.0149 BUSD |
0.0158 BUSD |
| 2021-03-14 |
0.0163 BUSD |
58,454,744.0000 CKB |
0.0162 BUSD |
0.0155 BUSD |
0.0159 BUSD |
0.0161 BUSD |
| 2021-03-13 |
0.0164 BUSD |
87,645,775.0000 CKB |
0.0167 BUSD |
0.0154 BUSD |
0.0159 BUSD |
0.0162 BUSD |
| 2021-03-12 |
0.0151 BUSD |
141,958,998.0000 CKB |
0.0158 BUSD |
0.0136 BUSD |
0.0147 BUSD |
0.0165 BUSD |
| 2021-03-11 |
0.0150 BUSD |
229,172,738.0000 CKB |
0.0134 BUSD |
0.0124 BUSD |
0.0128 BUSD |
0.0159 BUSD |
| 2021-03-10 |
0.0131 BUSD |
148,554,259.0000 CKB |
0.0121 BUSD |
0.0110 BUSD |
0.0114 BUSD |
0.0131 BUSD |
| 2021-03-09 |
0.0116 BUSD |
66,611,941.0000 CKB |
0.0106 BUSD |
0.0105 BUSD |
0.0106 BUSD |
0.0121 BUSD |
| 2021-03-08 |
0.0106 BUSD |
32,581,620.0000 CKB |
0.0108 BUSD |
0.0102 BUSD |
0.0104 BUSD |
0.0106 BUSD |
| 2021-03-07 |
0.0109 BUSD |
24,782,432.0000 CKB |
0.0106 BUSD |
0.0106 BUSD |
0.0107 BUSD |
0.0108 BUSD |
| 2021-03-06 |
0.0107 BUSD |
42,854,287.0000 CKB |
0.0103 BUSD |
0.0100 BUSD |
0.0101 BUSD |
0.0107 BUSD |
| 2021-03-05 |
0.0101 BUSD |
50,280,414.0000 CKB |
0.0103 BUSD |
0.0097 BUSD |
0.0100 BUSD |
0.0103 BUSD |
| 2021-03-04 |
0.0107 BUSD |
57,317,711.0000 CKB |
0.0115 BUSD |
0.0102 BUSD |
0.0103 BUSD |
0.0102 BUSD |
| 2021-03-03 |
0.0112 BUSD |
41,381,356.0000 CKB |
0.0109 BUSD |
0.0108 BUSD |
0.0110 BUSD |
0.0114 BUSD |
| 2021-03-02 |
0.0108 BUSD |
92,637,440.0000 CKB |
0.0107 BUSD |
0.0101 BUSD |
0.0102 BUSD |
0.0108 BUSD |