Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CKBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.016455 | -0.001178 | -6.68% | 0.017685 | 0.018011 | 0.016121 | 10,116,597.00 |
| May 09 2024 | 0.017633 | 0.000207 | 1.19% | 0.017376 | 0.017846 | 0.016877 | 9,915,451.00 |
| May 08 2024 | 0.017426 | -0.000052 | -0.30% | 0.017483 | 0.017971 | 0.01716 | 8,613,677.00 |
| May 07 2024 | 0.017478 | -0.000727 | -3.99% | 0.018209 | 0.018561 | 0.017422 | 7,642,528.00 |
| May 06 2024 | 0.018205 | -0.000671 | -3.55% | 0.018879 | 0.019919 | 0.018103 | 14,058,017.00 |
| May 05 2024 | 0.018876 | -0.000708 | -3.62% | 0.019549 | 0.019639 | 0.018736 | 8,696,901.00 |
| May 04 2024 | 0.019584 | 0.001232 | 6.71% | 0.018126 | 0.020098 | 0.018113 | 16,867,461.00 |
| May 03 2024 | 0.018352 | 0.002719 | 17.39% | 0.015562 | 0.018381 | 0.015356 | 10,381,642.00 |
| May 02 2024 | 0.015633 | -0.000692 | -4.24% | 0.016182 | 0.016187 | 0.01524 | 10,401,466.00 |
| May 01 2024 | 0.016325 | -0.000181 | -1.10% | 0.016428 | 0.016786 | 0.013933 | 18,422,203.00 |
| Apr 30 2024 | 0.016506 | -0.002255 | -12.02% | 0.018624 | 0.019315 | 0.015832 | 15,841,994.00 |
| Apr 29 2024 | 0.018761 | 0.000819 | 4.56% | 0.018143 | 0.018861 | 0.017043 | 9,486,565.00 |
| Apr 28 2024 | 0.017942 | 0.000437 | 2.50% | 0.017561 | 0.01899 | 0.017475 | 10,023,665.00 |
| Apr 27 2024 | 0.017505 | 0.000166 | 0.96% | 0.017269 | 0.017511 | 0.016619 | 9,185,965.00 |
| Apr 26 2024 | 0.017339 | -0.000568 | -3.17% | 0.017797 | 0.019387 | 0.017097 | 11,726,086.00 |
| Apr 25 2024 | 0.017907 | -0.000956 | -5.07% | 0.018689 | 0.018777 | 0.017198 | 8,585,339.00 |
| Apr 24 2024 | 0.018863 | -0.000064 | -0.34% | 0.018784 | 0.021042 | 0.018593 | 9,173,373.00 |
| Apr 23 2024 | 0.018927 | -0.001145 | -5.70% | 0.020098 | 0.02061 | 0.018693 | 9,384,033.00 |
| Apr 22 2024 | 0.020072 | 0.000254 | 1.28% | 0.020138 | 0.020935 | 0.019351 | 8,417,565.00 |
| Apr 21 2024 | 0.019818 | -0.002388 | -10.75% | 0.022255 | 0.022803 | 0.019605 | 8,314,325.00 |
| Apr 20 2024 | 0.022206 | 0.002566 | 13.07% | 0.019246 | 0.022285 | 0.019197 | 7,227,863.00 |
| Apr 19 2024 | 0.01964 | -0.000459 | -2.28% | 0.020027 | 0.020451 | 0.018339 | 8,840,530.00 |
| Apr 18 2024 | 0.020099 | -0.000976 | -4.63% | 0.020632 | 0.021483 | 0.018566 | 8,384,602.00 |
| Apr 17 2024 | 0.021075 | -0.001335 | -5.96% | 0.021908 | 0.02259 | 0.020466 | 6,786,139.00 |
| Apr 16 2024 | 0.02241 | -0.00104 | -4.43% | 0.022948 | 0.023473 | 0.020652 | 8,170,061.00 |
| Apr 15 2024 | 0.02345 | -0.00248 | -9.56% | 0.025358 | 0.028062 | 0.023224 | 10,003,501.00 |
| Apr 14 2024 | 0.02593 | 0.00243 | 10.34% | 0.022822 | 0.026343 | 0.022011 | 12,141,237.00 |
| Apr 13 2024 | 0.0235 | -0.003081 | -11.59% | 0.02622 | 0.028539 | 0.020239 | 14,647,129.00 |
| Apr 12 2024 | 0.026581 | -0.002018 | -7.06% | 0.028353 | 0.033095 | 0.025658 | 12,114,052.00 |
| Apr 11 2024 | 0.028599 | -0.003687 | -11.42% | 0.032923 | 0.032979 | 0.027904 | 11,717,401.00 |
| Apr 10 2024 | 0.032286 | 0.000575 | 1.81% | 0.032553 | 0.037739 | 0.031692 | 15,516,747.00 |
| Apr 09 2024 | 0.031711 | -0.000214 | -0.67% | 0.032041 | 0.033391 | 0.030305 | 11,140,660.00 |
| Apr 08 2024 | 0.031925 | 0.004432 | 16.12% | 0.026544 | 0.033696 | 0.026527 | 42,154,026.00 |
| Apr 07 2024 | 0.027493 | 0.002586 | 10.38% | 0.024876 | 0.031731 | 0.024351 | 45,663,062.00 |
| Apr 06 2024 | 0.024907 | 0.006115 | 32.54% | 0.019009 | 0.025851 | 0.018779 | 61,178,240.00 |
| Apr 05 2024 | 0.018792 | -0.000497 | -2.58% | 0.019129 | 0.019684 | 0.017126 | 31,967,174.00 |
| Apr 04 2024 | 0.019289 | 0.002433 | 14.43% | 0.016957 | 0.019758 | 0.016641 | 23,688,452.00 |
| Apr 03 2024 | 0.016856 | 0.000232 | 1.40% | 0.016464 | 0.018148 | 0.016208 | 25,669,481.00 |
| Apr 02 2024 | 0.016624 | -0.002251 | -11.93% | 0.018572 | 0.018867 | 0.016519 | 29,132,387.00 |
| Apr 01 2024 | 0.018875 | -0.001299 | -6.44% | 0.020248 | 0.020258 | 0.01823 | 26,000,230.00 |
| Mar 31 2024 | 0.020174 | 0.00128 | 6.77% | 0.019078 | 0.021341 | 0.018974 | 17,124,457.00 |
| Mar 30 2024 | 0.018894 | -0.000428 | -2.22% | 0.019326 | 0.019457 | 0.018879 | 12,418,560.00 |
| Mar 29 2024 | 0.019322 | -0.00065 | -3.25% | 0.01978 | 0.019947 | 0.018688 | 28,437,923.00 |
| Mar 28 2024 | 0.019972 | 0.000181 | 0.91% | 0.019902 | 0.020309 | 0.019527 | 28,503,900.00 |
| Mar 27 2024 | 0.019791 | -0.000903 | -4.36% | 0.020623 | 0.02117 | 0.01965 | 42,154,890.00 |
| Mar 26 2024 | 0.020694 | -0.001226 | -5.59% | 0.022072 | 0.022088 | 0.020586 | 49,961,771.00 |
| Mar 25 2024 | 0.02192 | -0.000665 | -2.94% | 0.022728 | 0.023843 | 0.02172 | 46,203,121.00 |
| Mar 24 2024 | 0.022585 | 0.002365 | 11.70% | 0.02025 | 0.022654 | 0.019837 | 53,218,622.00 |
| Mar 23 2024 | 0.02022 | 0.000023 | 0.11% | 0.020171 | 0.0215 | 0.019786 | 38,131,588.00 |
| Mar 22 2024 | 0.020197 | -0.000157 | -0.77% | 0.020667 | 0.022634 | 0.019486 | 59,118,046.00 |
| Mar 21 2024 | 0.020354 | -0.00004 | -0.20% | 0.020351 | 0.020893 | 0.019378 | 47,542,062.00 |
| Mar 20 2024 | 0.020394 | 0.002676 | 15.10% | 0.017385 | 0.020816 | 0.016777 | 45,506,338.00 |
| Mar 19 2024 | 0.017718 | 0.000462 | 2.68% | 0.017322 | 0.019256 | 0.015875 | 44,994,099.00 |
| Mar 18 2024 | 0.017256 | -0.001068 | -5.83% | 0.018175 | 0.019562 | 0.016997 | 36,381,954.00 |
| Mar 17 2024 | 0.018324 | 0.001133 | 6.59% | 0.017476 | 0.019293 | 0.01672 | 26,979,640.00 |
| Mar 16 2024 | 0.017191 | -0.002639 | -13.31% | 0.01992 | 0.020157 | 0.0168 | 33,040,544.00 |
| Mar 15 2024 | 0.01983 | -0.000434 | -2.14% | 0.020211 | 0.020498 | 0.017963 | 36,303,279.00 |
| Mar 14 2024 | 0.020264 | -0.001682 | -7.66% | 0.021957 | 0.022163 | 0.019488 | 29,853,298.00 |
| Mar 13 2024 | 0.021946 | -0.001558 | -6.63% | 0.023667 | 0.024271 | 0.021416 | 35,307,559.00 |
| Mar 12 2024 | 0.023504 | -0.000491 | -2.05% | 0.025124 | 0.025462 | 0.022322 | 26,051,431.00 |
| Mar 11 2024 | 0.023995 | 0.001638 | 7.33% | 0.022882 | 0.024343 | 0.022153 | 27,127,500.00 |
| Mar 10 2024 | 0.022357 | 0.000155 | 0.70% | 0.022094 | 0.023847 | 0.021832 | 28,670,457.00 |
| Mar 09 2024 | 0.022202 | 0.001192 | 5.67% | 0.020811 | 0.023728 | 0.020738 | 22,296,970.00 |
| Mar 08 2024 | 0.02101 | -0.000014 | -0.07% | 0.021121 | 0.0221 | 0.019827 | 29,300,130.00 |
| Mar 07 2024 | 0.021024 | 0.00198 | 10.40% | 0.019075 | 0.0212 | 0.018367 | 33,683,354.00 |
| Mar 06 2024 | 0.019044 | 0.000976 | 5.40% | 0.017758 | 0.021417 | 0.017482 | 35,234,894.00 |
| Mar 05 2024 | 0.018068 | -0.002863 | -13.68% | 0.020878 | 0.021352 | 0.01726 | 39,425,310.00 |
| Mar 04 2024 | 0.020931 | 0.005761 | 37.98% | 0.015402 | 0.02232 | 0.015102 | 43,549,250.00 |
| Mar 03 2024 | 0.01517 | -0.00028 | -1.81% | 0.015584 | 0.016289 | 0.01498 | 50,032,722.00 |
| Mar 02 2024 | 0.01545 | -0.000054 | -0.35% | 0.015468 | 0.016287 | 0.015272 | 51,229,492.00 |
| Mar 01 2024 | 0.015504 | 0.000264 | 1.73% | 0.015295 | 0.016067 | 0.014926 | 54,910,677.00 |
| Feb 29 2024 | 0.01524 | -0.001789 | -10.51% | 0.01674 | 0.017577 | 0.0148 | 51,583,688.00 |
| Feb 28 2024 | 0.017029 | 0.001198 | 7.57% | 0.015988 | 0.017402 | 0.014747 | 44,672,614.00 |
| Feb 27 2024 | 0.015831 | 0.00146 | 10.16% | 0.014634 | 0.017506 | 0.014621 | 46,140,366.00 |
| Feb 26 2024 | 0.014371 | -0.001798 | -11.12% | 0.016137 | 0.016284 | 0.014246 | 50,573,849.00 |
| Feb 25 2024 | 0.016169 | 0.004324 | 36.50% | 0.012012 | 0.0164 | 0.011799 | 59,214,631.00 |
| Feb 24 2024 | 0.011845 | 0.001436 | 13.80% | 0.010353 | 0.012842 | 0.010014 | 60,798,834.00 |
| Feb 23 2024 | 0.010409 | -0.000214 | -2.01% | 0.010629 | 0.010872 | 0.010118 | 53,834,649.00 |
| Feb 22 2024 | 0.010623 | 0.000587 | 5.85% | 0.010018 | 0.01135 | 0.009713 | 73,404,380.00 |
| Feb 21 2024 | 0.010036 | -0.000666 | -6.22% | 0.010751 | 0.010823 | 0.009578 | 65,418,477.00 |
| Feb 20 2024 | 0.010702 | -0.000986 | -8.44% | 0.011649 | 0.011743 | 0.010459 | 59,857,145.00 |
| Feb 19 2024 | 0.011688 | 0.000361 | 3.19% | 0.011415 | 0.013443 | 0.011073 | 55,529,875.00 |
| Feb 18 2024 | 0.011327 | 0.000482 | 4.44% | 0.011084 | 0.011567 | 0.010385 | 58,863,471.00 |
| Feb 17 2024 | 0.010845 | 0.000139 | 1.30% | 0.010813 | 0.011777 | 0.010358 | 63,375,126.00 |
| Feb 16 2024 | 0.010706 | -0.002902 | -21.33% | 0.013417 | 0.013859 | 0.010592 | 57,453,735.00 |
| Feb 15 2024 | 0.013608 | 0.001826 | 15.50% | 0.011613 | 0.014897 | 0.011576 | 57,354,940.00 |
| Feb 14 2024 | 0.011782 | 0.003086 | 35.49% | 0.0086 | 0.011822 | 0.008215 | 60,237,039.00 |
| Feb 13 2024 | 0.008696 | 0.002922 | 50.61% | 0.005728 | 0.009726 | 0.005652 | 81,401,091.00 |
| Feb 12 2024 | 0.005774 | 0.001053 | 22.30% | 0.004762 | 0.005835 | 0.004664 | 100,418,988.00 |
| Feb 11 2024 | 0.004721 | -0.000156 | -3.20% | 0.004867 | 0.005019 | 0.004708 | 76,363,666.00 |
| Feb 10 2024 | 0.004877 | -0.000183 | -3.62% | 0.00506 | 0.005116 | 0.004834 | 73,977,867.00 |
