Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.CKBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.012766 | -0.000833 | -6.13% | 0.013629 | 0.013875 | 0.01228 | 16,425,747.00 |
| Jun 13 2024 | 0.013599 | -0.000793 | -5.51% | 0.014355 | 0.014455 | 0.013424 | 15,716,197.00 |
| Jun 12 2024 | 0.014392 | 0.000191 | 1.34% | 0.014245 | 0.015173 | 0.013528 | 36,001,753.00 |
| Jun 11 2024 | 0.014201 | -0.001453 | -9.28% | 0.015709 | 0.015821 | 0.01377 | 25,062,489.00 |
| Jun 10 2024 | 0.015654 | -0.001099 | -6.56% | 0.016825 | 0.017246 | 0.015601 | 21,054,790.00 |
| Jun 09 2024 | 0.016753 | -0.000024 | -0.14% | 0.016852 | 0.01793 | 0.016585 | 26,070,861.00 |
| Jun 08 2024 | 0.016777 | 0.000088 | 0.53% | 0.016809 | 0.018482 | 0.016585 | 33,149,399.00 |
| Jun 07 2024 | 0.016689 | -0.000867 | -4.94% | 0.017584 | 0.020149 | 0.015882 | 48,020,486.00 |
| Jun 06 2024 | 0.017556 | -0.000562 | -3.10% | 0.01816 | 0.018192 | 0.017247 | 18,279,236.00 |
| Jun 05 2024 | 0.018118 | -0.001026 | -5.36% | 0.018969 | 0.019638 | 0.017394 | 43,766,734.00 |
| Jun 04 2024 | 0.019144 | 0.003771 | 24.53% | 0.015497 | 0.019435 | 0.015057 | 36,498,093.00 |
| Jun 03 2024 | 0.015373 | 0.000049 | 0.32% | 0.015261 | 0.015881 | 0.015091 | 13,381,262.00 |
| Jun 02 2024 | 0.015324 | -0.000218 | -1.40% | 0.015585 | 0.015927 | 0.015038 | 10,612,986.00 |
| Jun 01 2024 | 0.015542 | -0.000484 | -3.02% | 0.016107 | 0.016218 | 0.015158 | 13,913,392.00 |
| May 31 2024 | 0.016026 | -0.000109 | -0.68% | 0.016166 | 0.016879 | 0.015826 | 12,893,993.00 |
| May 30 2024 | 0.016135 | 0.000177 | 1.11% | 0.016016 | 0.016873 | 0.015367 | 16,032,910.00 |
| May 29 2024 | 0.015958 | -0.000826 | -4.92% | 0.016802 | 0.017236 | 0.01593 | 16,396,872.00 |
| May 28 2024 | 0.016784 | -0.000704 | -4.03% | 0.017477 | 0.017808 | 0.016518 | 19,925,706.00 |
| May 27 2024 | 0.017488 | 0.001512 | 9.46% | 0.015969 | 0.018036 | 0.015852 | 18,175,540.00 |
| May 26 2024 | 0.015976 | -0.000455 | -2.77% | 0.016336 | 0.017014 | 0.015866 | 16,070,841.00 |
| May 25 2024 | 0.016431 | 0.001026 | 6.66% | 0.015468 | 0.017009 | 0.015303 | 23,360,781.00 |
| May 24 2024 | 0.015405 | -0.000149 | -0.96% | 0.015527 | 0.015779 | 0.015026 | 13,073,458.00 |
| May 23 2024 | 0.015554 | -0.000214 | -1.36% | 0.015777 | 0.015974 | 0.014611 | 20,616,781.00 |
| May 22 2024 | 0.015768 | -0.00144 | -8.37% | 0.017128 | 0.017259 | 0.01545 | 29,148,291.00 |
| May 21 2024 | 0.017208 | 0.00016 | 0.94% | 0.016987 | 0.017443 | 0.016548 | 22,332,640.00 |
| May 20 2024 | 0.017048 | 0.001764 | 11.54% | 0.01532 | 0.017613 | 0.014992 | 26,515,726.00 |
| May 19 2024 | 0.015284 | -0.000958 | -5.90% | 0.016189 | 0.016523 | 0.015172 | 13,815,683.00 |
| May 18 2024 | 0.016242 | 0.000219 | 1.37% | 0.016127 | 0.016889 | 0.015605 | 19,491,814.00 |
| May 17 2024 | 0.016023 | 0.00135 | 9.20% | 0.014658 | 0.016837 | 0.014496 | 23,710,754.00 |
| May 16 2024 | 0.014673 | -0.001274 | -7.99% | 0.015985 | 0.016044 | 0.01424 | 30,153,710.00 |
| May 15 2024 | 0.015947 | 0.001267 | 8.63% | 0.014701 | 0.016643 | 0.01453 | 21,328,288.00 |
| May 14 2024 | 0.01468 | -0.000622 | -4.06% | 0.015236 | 0.015477 | 0.014606 | 19,446,062.00 |
| May 13 2024 | 0.015302 | -0.000337 | -2.15% | 0.015681 | 0.015913 | 0.014608 | 20,798,853.00 |
| May 12 2024 | 0.015639 | -0.000506 | -3.13% | 0.016197 | 0.016293 | 0.015426 | 19,071,481.00 |
| May 11 2024 | 0.016145 | -0.000246 | -1.50% | 0.016426 | 0.016879 | 0.016067 | 12,199,550.00 |
| May 10 2024 | 0.016391 | -0.001263 | -7.15% | 0.017681 | 0.018131 | 0.016109 | 18,974,491.00 |
| May 09 2024 | 0.017654 | 0.000205 | 1.17% | 0.017433 | 0.018146 | 0.016653 | 19,344,684.00 |
| May 08 2024 | 0.017449 | -0.00008 | -0.46% | 0.017527 | 0.018002 | 0.017101 | 17,311,555.00 |
| May 07 2024 | 0.017529 | -0.000616 | -3.39% | 0.018205 | 0.018647 | 0.017419 | 15,355,097.00 |
| May 06 2024 | 0.018145 | -0.000733 | -3.88% | 0.018934 | 0.019977 | 0.018042 | 27,541,006.00 |
| May 05 2024 | 0.018878 | -0.000654 | -3.35% | 0.019516 | 0.019796 | 0.018671 | 24,458,932.00 |
| May 04 2024 | 0.019532 | 0.001417 | 7.82% | 0.018724 | 0.020399 | 0.018121 | 41,482,399.00 |
| May 03 2024 | 0.018115 | 0.002547 | 16.36% | 0.015695 | 0.018388 | 0.015328 | 28,547,771.00 |
| May 02 2024 | 0.015568 | -0.000768 | -4.70% | 0.016245 | 0.016261 | 0.015185 | 23,866,072.00 |
| May 01 2024 | 0.016336 | -0.000095 | -0.58% | 0.016462 | 0.016769 | 0.01391 | 39,993,065.00 |
| Apr 30 2024 | 0.016431 | -0.00227 | -12.14% | 0.018695 | 0.019405 | 0.015707 | 38,630,335.00 |
| Apr 29 2024 | 0.018701 | 0.000633 | 3.50% | 0.018052 | 0.018956 | 0.016957 | 24,918,603.00 |
| Apr 28 2024 | 0.018068 | 0.00062 | 3.55% | 0.017429 | 0.019071 | 0.017418 | 30,180,317.00 |
| Apr 27 2024 | 0.017448 | 0.00017 | 0.98% | 0.017367 | 0.017633 | 0.016515 | 18,807,566.00 |
| Apr 26 2024 | 0.017278 | -0.000635 | -3.54% | 0.017868 | 0.019656 | 0.017059 | 29,840,173.00 |
| Apr 25 2024 | 0.017913 | -0.00085 | -4.53% | 0.018799 | 0.018836 | 0.017021 | 34,158,881.00 |
| Apr 24 2024 | 0.018763 | -0.000157 | -0.83% | 0.018809 | 0.021934 | 0.018467 | 38,735,564.00 |
| Apr 23 2024 | 0.01892 | -0.001114 | -5.56% | 0.020077 | 0.020833 | 0.018416 | 31,228,700.00 |
| Apr 22 2024 | 0.020034 | 0.000241 | 1.22% | 0.019762 | 0.020989 | 0.019232 | 32,645,768.00 |
| Apr 21 2024 | 0.019793 | -0.002397 | -10.80% | 0.022298 | 0.023145 | 0.019538 | 35,310,388.00 |
| Apr 20 2024 | 0.02219 | 0.002417 | 12.22% | 0.01975 | 0.02251 | 0.019122 | 29,911,614.00 |
| Apr 19 2024 | 0.019773 | -0.000301 | -1.50% | 0.020019 | 0.020543 | 0.018038 | 37,823,293.00 |
| Apr 18 2024 | 0.020074 | -0.001039 | -4.92% | 0.021123 | 0.02168 | 0.018514 | 38,522,619.00 |
| Apr 17 2024 | 0.021113 | -0.00128 | -5.72% | 0.022345 | 0.02261 | 0.020297 | 28,374,238.00 |
| Apr 16 2024 | 0.022393 | -0.001062 | -4.53% | 0.022938 | 0.023596 | 0.020521 | 39,800,800.00 |
| Apr 15 2024 | 0.023455 | -0.002676 | -10.24% | 0.02583 | 0.028504 | 0.023018 | 39,866,173.00 |
| Apr 14 2024 | 0.026131 | 0.002396 | 10.09% | 0.023545 | 0.026692 | 0.021968 | 38,526,802.00 |
| Apr 13 2024 | 0.023735 | -0.002803 | -10.56% | 0.026369 | 0.028609 | 0.020003 | 56,663,435.00 |
| Apr 12 2024 | 0.026538 | -0.00213 | -7.43% | 0.028266 | 0.033545 | 0.025288 | 57,994,632.00 |
| Apr 11 2024 | 0.028668 | -0.003635 | -11.25% | 0.032291 | 0.033095 | 0.027766 | 54,367,915.00 |
| Apr 10 2024 | 0.032303 | 0.00056 | 1.76% | 0.031627 | 0.036638 | 0.031416 | 48,461,800.00 |
| Apr 09 2024 | 0.031743 | -0.000081 | -0.25% | 0.032182 | 0.033459 | 0.030005 | 48,839,906.00 |
| Apr 08 2024 | 0.031824 | 0.004277 | 15.53% | 0.027137 | 0.03425 | 0.026273 | 57,575,792.00 |
| Apr 07 2024 | 0.027547 | 0.002507 | 10.01% | 0.024897 | 0.031963 | 0.024407 | 62,753,861.00 |
| Apr 06 2024 | 0.02504 | 0.006215 | 33.01% | 0.018859 | 0.025981 | 0.018688 | 58,247,171.00 |
| Apr 05 2024 | 0.018825 | -0.000419 | -2.18% | 0.019266 | 0.019648 | 0.017052 | 32,876,732.00 |
| Apr 04 2024 | 0.019244 | 0.002347 | 13.89% | 0.016866 | 0.019842 | 0.016612 | 37,394,441.00 |
| Apr 03 2024 | 0.016897 | 0.000345 | 2.08% | 0.016669 | 0.018053 | 0.015853 | 31,805,502.00 |
| Apr 02 2024 | 0.016552 | -0.00218 | -11.64% | 0.018834 | 0.018933 | 0.016509 | 27,221,880.00 |
| Apr 01 2024 | 0.018732 | -0.001512 | -7.47% | 0.020149 | 0.02049 | 0.018117 | 25,975,911.00 |
| Mar 31 2024 | 0.020244 | 0.001283 | 6.77% | 0.018881 | 0.021496 | 0.01886 | 34,322,448.00 |
| Mar 30 2024 | 0.018961 | -0.000438 | -2.26% | 0.019358 | 0.019564 | 0.01886 | 12,871,508.00 |
| Mar 29 2024 | 0.019399 | -0.000463 | -2.33% | 0.019987 | 0.019998 | 0.018662 | 20,443,976.00 |
| Mar 28 2024 | 0.019862 | 0.000028 | 0.14% | 0.019816 | 0.02038 | 0.019506 | 18,148,473.00 |
| Mar 27 2024 | 0.019834 | -0.000899 | -4.34% | 0.020676 | 0.021186 | 0.019607 | 30,617,422.00 |
| Mar 26 2024 | 0.020733 | -0.001188 | -5.42% | 0.021939 | 0.022262 | 0.020485 | 28,161,347.00 |
| Mar 25 2024 | 0.021921 | -0.000711 | -3.14% | 0.022487 | 0.024066 | 0.021719 | 30,797,728.00 |
| Mar 24 2024 | 0.022632 | 0.002366 | 11.67% | 0.020401 | 0.022813 | 0.019831 | 26,851,351.00 |
| Mar 23 2024 | 0.020266 | 0.000093 | 0.46% | 0.020173 | 0.021526 | 0.019585 | 22,725,465.00 |
| Mar 22 2024 | 0.020173 | -0.00034 | -1.66% | 0.020401 | 0.022965 | 0.019537 | 35,760,923.00 |
| Mar 21 2024 | 0.020513 | 0.000078 | 0.38% | 0.02041 | 0.020953 | 0.019408 | 30,719,199.00 |
| Mar 20 2024 | 0.020435 | 0.002558 | 14.31% | 0.017664 | 0.020834 | 0.01664 | 44,991,169.00 |
| Mar 19 2024 | 0.017877 | 0.000624 | 3.62% | 0.017277 | 0.019482 | 0.015701 | 45,850,215.00 |
| Mar 18 2024 | 0.017253 | -0.00121 | -6.55% | 0.018223 | 0.019561 | 0.016926 | 36,028,091.00 |
| Mar 17 2024 | 0.018463 | 0.00126 | 7.32% | 0.017389 | 0.019333 | 0.016591 | 31,944,302.00 |
| Mar 16 2024 | 0.017203 | -0.002658 | -13.38% | 0.019859 | 0.020168 | 0.016805 | 36,668,189.00 |
