CKBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.016981 | 0.001708 | 11.18% | 0.01525 | 0.017532 | 0.015 | 8,774,784.00 |
May 19 2024 | 0.015273 | -0.000917 | -5.66% | 0.016168 | 0.016498 | 0.015204 | 6,793,831.00 |
May 18 2024 | 0.01619 | 0.000161 | 1.00% | 0.01596 | 0.016846 | 0.015615 | 8,285,612.00 |
May 17 2024 | 0.016029 | 0.001366 | 9.32% | 0.014637 | 0.016794 | 0.014501 | 15,998,478.00 |
May 16 2024 | 0.014663 | -0.001257 | -7.90% | 0.015977 | 0.015991 | 0.014259 | 28,887,334.00 |
May 15 2024 | 0.01592 | 0.001233 | 8.40% | 0.014699 | 0.016638 | 0.014532 | 27,166,663.00 |
May 14 2024 | 0.014687 | -0.000626 | -4.09% | 0.015299 | 0.015476 | 0.014607 | 27,773,953.00 |
May 13 2024 | 0.015313 | -0.000815 | -5.05% | 0.015693 | 0.015904 | 0.014621 | 27,237,425.00 |
May 12 2024 | 0.016128 | 0.00 | 0.00% | 0.016128 | 0.016128 | 0.016128 | 0.00 |
May 11 2024 | 0.016128 | -0.000247 | -1.51% | 0.016345 | 0.016865 | 0.016092 | 20,343,139.00 |
May 10 2024 | 0.016375 | -0.001293 | -7.32% | 0.017606 | 0.018106 | 0.016117 | 22,654,909.00 |
May 09 2024 | 0.017668 | 0.000268 | 1.54% | 0.017374 | 0.018113 | 0.016679 | 21,888,779.00 |
May 08 2024 | 0.0174 | -0.000745 | -4.11% | 0.017473 | 0.017989 | 0.017114 | 23,012,920.00 |
May 07 2024 | 0.018145 | 0.00 | 0.00% | 0.018145 | 0.018145 | 0.018145 | 0.00 |
May 06 2024 | 0.018145 | 0.000033 | 0.18% | 0.018925 | 0.019941 | 0.018088 | 8,757,078.00 |
May 05 2024 | 0.018112 | 0.00 | 0.00% | 0.018112 | 0.018112 | 0.018112 | 0.00 |
May 04 2024 | 0.018112 | 0.00 | 0.00% | 0.018112 | 0.018112 | 0.018112 | 0.00 |
May 03 2024 | 0.018112 | 0.00 | 0.00% | 0.018112 | 0.018112 | 0.018112 | 0.00 |
May 02 2024 | 0.018112 | 0.00 | 0.00% | 0.018112 | 0.018112 | 0.018112 | 0.00 |
May 01 2024 | 0.018112 | 0.00 | 0.00% | 0.018112 | 0.018112 | 0.018112 | 0.00 |
Apr 30 2024 | 0.018112 | 0.00 | 0.00% | 0.018112 | 0.018112 | 0.018112 | 0.00 |
Apr 29 2024 | 0.018112 | 0.00 | 0.00% | 0.018112 | 0.018112 | 0.018112 | 0.00 |
Apr 28 2024 | 0.018112 | -0.000737 | -3.91% | 0.017564 | 0.019176 | 0.017422 | 16,173,596.00 |
Apr 27 2024 | 0.018849 | 0.00 | 0.00% | 0.018849 | 0.018849 | 0.018849 | 0.00 |
Apr 26 2024 | 0.018849 | 0.00 | 0.00% | 0.018849 | 0.018849 | 0.018849 | 0.00 |
Apr 25 2024 | 0.018849 | 0.00 | 0.00% | 0.018849 | 0.018849 | 0.018849 | 0.00 |
Apr 24 2024 | 0.018849 | 0.00 | 0.00% | 0.018849 | 0.018849 | 0.018849 | 0.00 |
Apr 23 2024 | 0.018849 | -0.001213 | -6.05% | 0.020026 | 0.020811 | 0.018616 | 10,086,618.00 |
Apr 22 2024 | 0.020062 | 0.000391 | 1.99% | 0.019764 | 0.020351 | 0.019607 | 10,728,938.00 |
Apr 21 2024 | 0.019671 | 0.00 | 0.00% | 0.019671 | 0.019671 | 0.019671 | 0.00 |
Apr 20 2024 | 0.019671 | 0.00 | 0.00% | 0.019671 | 0.019671 | 0.019671 | 0.00 |
Apr 19 2024 | 0.019671 | -0.000415 | -2.07% | 0.02007 | 0.020375 | 0.018045 | 14,237,354.00 |
Apr 18 2024 | 0.020086 | -0.00594 | -22.82% | 0.021058 | 0.021637 | 0.019184 | 7,356,224.00 |
Apr 17 2024 | 0.026026 | 0.00 | 0.00% | 0.026026 | 0.026026 | 0.026026 | 0.00 |
Apr 16 2024 | 0.026026 | 0.00 | 0.00% | 0.026026 | 0.026026 | 0.026026 | 0.00 |
Apr 15 2024 | 0.026026 | 0.00 | 0.00% | 0.026026 | 0.026026 | 0.026026 | 0.00 |
Apr 14 2024 | 0.026026 | -0.00624 | -19.34% | 0.023857 | 0.026555 | 0.022663 | 8,790,859.00 |
Apr 13 2024 | 0.032266 | 0.00 | 0.00% | 0.032266 | 0.032266 | 0.032266 | 0.00 |
Apr 12 2024 | 0.032266 | 0.00 | 0.00% | 0.032266 | 0.032266 | 0.032266 | 0.00 |
Apr 11 2024 | 0.032266 | 0.00 | 0.00% | 0.032266 | 0.032266 | 0.032266 | 0.00 |
Apr 10 2024 | 0.032266 | 0.000342 | 1.07% | 0.031746 | 0.036426 | 0.031473 | 9,261,701.00 |
Apr 09 2024 | 0.031924 | 0.00 | 0.00% | 0.031924 | 0.031924 | 0.031924 | 0.00 |
Apr 08 2024 | 0.031924 | 0.004475 | 16.30% | 0.027337 | 0.034189 | 0.026315 | 15,385,400.00 |
Apr 07 2024 | 0.027449 | 0.002458 | 9.84% | 0.025055 | 0.032255 | 0.024425 | 8,325,822.00 |
Apr 06 2024 | 0.024991 | 0.006175 | 32.82% | 0.01891 | 0.025869 | 0.018701 | 7,577,411.00 |
Apr 05 2024 | 0.018816 | -0.000447 | -2.32% | 0.019075 | 0.01961 | 0.01707 | 4,346,085.00 |
Apr 04 2024 | 0.019263 | 0.002361 | 13.97% | 0.01674 | 0.01988 | 0.01674 | 4,439,057.00 |
Apr 03 2024 | 0.016902 | 0.000296 | 1.78% | 0.01657 | 0.018031 | 0.016195 | 1,388,842.00 |
Apr 02 2024 | 0.016606 | -0.004078 | -19.72% | 0.01874 | 0.018874 | 0.016606 | 686,106.00 |
Apr 01 2024 | 0.020684 | 0.00 | 0.00% | 0.020684 | 0.020684 | 0.020684 | 0.00 |
Mar 31 2024 | 0.020684 | 0.00 | 0.00% | 0.020684 | 0.020684 | 0.020684 | 0.00 |
Mar 30 2024 | 0.020684 | 0.00 | 0.00% | 0.020684 | 0.020684 | 0.020684 | 0.00 |
Mar 29 2024 | 0.020684 | 0.00 | 0.00% | 0.020684 | 0.020684 | 0.020684 | 0.00 |
Mar 28 2024 | 0.020684 | 0.00 | 0.00% | 0.020684 | 0.020684 | 0.020684 | 0.00 |
Mar 27 2024 | 0.020684 | 0.00 | 0.00% | 0.020684 | 0.020684 | 0.020684 | 0.00 |
Mar 26 2024 | 0.020684 | 0.000264 | 1.29% | 0.021986 | 0.022179 | 0.020555 | 245,007.00 |
Mar 25 2024 | 0.02042 | 0.00 | 0.00% | 0.02042 | 0.02042 | 0.02042 | 0.00 |
Mar 24 2024 | 0.02042 | 0.00 | 0.00% | 0.02042 | 0.02042 | 0.02042 | 0.00 |
Mar 23 2024 | 0.02042 | 0.000224 | 1.11% | 0.02017 | 0.021392 | 0.01966 | 781,725.00 |
Mar 22 2024 | 0.020196 | -0.000252 | -1.23% | 0.020606 | 0.022965 | 0.019571 | 4,072,265.00 |
Mar 21 2024 | 0.020448 | 0.000083 | 0.41% | 0.020344 | 0.020908 | 0.019491 | 624,842.00 |
Mar 20 2024 | 0.020365 | 0.002695 | 15.25% | 0.017533 | 0.020757 | 0.01672 | 4,342,392.00 |
Mar 19 2024 | 0.01767 | 0.000278 | 1.60% | 0.0173 | 0.019361 | 0.015663 | 4,599,904.00 |
Mar 18 2024 | 0.017392 | -0.001078 | -5.84% | 0.018299 | 0.019523 | 0.017002 | 5,614,940.00 |
Mar 17 2024 | 0.01847 | 0.001222 | 7.08% | 0.017413 | 0.019261 | 0.016567 | 6,117,135.00 |
Mar 16 2024 | 0.017248 | -0.002635 | -13.25% | 0.019911 | 0.02014 | 0.016839 | 4,418,003.00 |
Mar 15 2024 | 0.019883 | -0.000347 | -1.72% | 0.020382 | 0.020523 | 0.017894 | 4,570,849.00 |
Mar 14 2024 | 0.02023 | -0.001251 | -5.82% | 0.021939 | 0.022175 | 0.019359 | 5,128,646.00 |
Mar 13 2024 | 0.021481 | -0.002099 | -8.90% | 0.023461 | 0.023979 | 0.021481 | 876,833.00 |
Mar 12 2024 | 0.02358 | -0.0006 | -2.48% | 0.0242 | 0.025041 | 0.022127 | 517,406.00 |
Mar 11 2024 | 0.02418 | 0.001255 | 5.47% | 0.022757 | 0.02418 | 0.022163 | 670,167.00 |
Mar 10 2024 | 0.022925 | 0.002095 | 10.06% | 0.02217 | 0.024324 | 0.021842 | 307,210.00 |
Mar 09 2024 | 0.02083 | 0.00 | 0.00% | 0.02083 | 0.02083 | 0.02083 | 0.00 |
Mar 08 2024 | 0.02083 | 0.00 | 0.00% | 0.02083 | 0.02083 | 0.02083 | 0.00 |
Mar 07 2024 | 0.02083 | 0.001658 | 8.65% | 0.019058 | 0.02083 | 0.01863 | 308,260.00 |
Mar 06 2024 | 0.019172 | 0.001056 | 5.83% | 0.017861 | 0.020458 | 0.017466 | 653,472.00 |
Mar 05 2024 | 0.018116 | -0.002709 | -13.01% | 0.021029 | 0.021396 | 0.015727 | 2,279,411.00 |
Mar 04 2024 | 0.020825 | 0.005651 | 37.24% | 0.015216 | 0.022425 | 0.015151 | 9,564,707.00 |
Mar 03 2024 | 0.015174 | -0.000266 | -1.72% | 0.015455 | 0.016519 | 0.014689 | 3,833,438.00 |
Mar 02 2024 | 0.01544 | -0.000069 | -0.44% | 0.015563 | 0.016367 | 0.015273 | 7,152,930.00 |
Mar 01 2024 | 0.015509 | 0.000276 | 1.81% | 0.015211 | 0.016089 | 0.014978 | 3,780,060.00 |
Feb 29 2024 | 0.015233 | -0.000649 | -4.09% | 0.017037 | 0.017777 | 0.014798 | 3,913,718.00 |
Feb 28 2024 | 0.015882 | 0.00 | 0.00% | 0.015882 | 0.015882 | 0.015882 | 0.00 |
Feb 27 2024 | 0.015882 | 0.001529 | 10.65% | 0.014394 | 0.018562 | 0.014388 | 3,047,335.00 |
Feb 26 2024 | 0.014353 | 0.003716 | 34.93% | 0.016467 | 0.016544 | 0.014 | 3,957,841.00 |
Feb 25 2024 | 0.010637 | 0.00 | 0.00% | 0.010637 | 0.010637 | 0.010637 | 0.00 |
Feb 24 2024 | 0.010637 | 0.00 | 0.00% | 0.010637 | 0.010637 | 0.010637 | 0.00 |
Feb 23 2024 | 0.010637 | 0.00 | 0.00% | 0.010637 | 0.010637 | 0.010637 | 0.00 |
Feb 22 2024 | 0.010637 | -0.000382 | -3.47% | 0.010006 | 0.010749 | 0.009912 | 839,045.00 |
Feb 20 2024 | 0.011019 | 0.00 | 0.00% | 0.011019 | 0.011019 | 0.011019 | 0.00 |