Register for real-time alerts, custom portfolio, and market moversCKBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.016034 | 0.00134 | 9.12% | 0.014654 | 0.016642 | 0.014504 | 20,399,881.00 |
| May 16 2024 | 0.014694 | -0.001211 | -7.61% | 0.015943 | 0.01597 | 0.01424 | 29,251,829.00 |
| May 15 2024 | 0.015905 | 0.001215 | 8.27% | 0.014691 | 0.016405 | 0.014541 | 19,539,954.00 |
| May 14 2024 | 0.01469 | -0.000621 | -4.06% | 0.015305 | 0.015473 | 0.01462 | 15,495,969.00 |
| May 13 2024 | 0.015311 | -0.000305 | -1.95% | 0.015636 | 0.01592 | 0.014612 | 16,013,361.00 |
| May 12 2024 | 0.015616 | -0.000489 | -3.04% | 0.016139 | 0.016319 | 0.015421 | 15,615,343.00 |
| May 11 2024 | 0.016105 | -0.000327 | -1.99% | 0.016359 | 0.016824 | 0.016065 | 7,598,792.00 |
| May 10 2024 | 0.016432 | -0.001233 | -6.98% | 0.017702 | 0.018147 | 0.016105 | 17,918,974.00 |
| May 09 2024 | 0.017665 | 0.000241 | 1.38% | 0.017396 | 0.018216 | 0.01666 | 23,908,845.00 |
| May 08 2024 | 0.017424 | -0.000019 | -0.11% | 0.017466 | 0.018001 | 0.017097 | 17,695,460.00 |
| May 07 2024 | 0.017443 | -0.000707 | -3.90% | 0.018182 | 0.01865 | 0.01742 | 19,287,187.00 |
| May 06 2024 | 0.01815 | -0.000684 | -3.63% | 0.018888 | 0.019974 | 0.018057 | 25,407,297.00 |
| May 05 2024 | 0.018834 | -0.000684 | -3.50% | 0.019524 | 0.019816 | 0.018709 | 27,164,885.00 |
| May 04 2024 | 0.019518 | 0.00141 | 7.79% | 0.01834 | 0.020327 | 0.018151 | 30,162,493.00 |
| May 03 2024 | 0.018108 | 0.002477 | 15.85% | 0.015553 | 0.018463 | 0.015343 | 32,025,206.00 |
| May 02 2024 | 0.015631 | -0.000615 | -3.79% | 0.01618 | 0.01618 | 0.015188 | 32,147,568.00 |
| May 01 2024 | 0.016246 | -0.000175 | -1.07% | 0.016415 | 0.01668 | 0.013895 | 33,630,822.00 |
| Apr 30 2024 | 0.016421 | -0.002293 | -12.25% | 0.018648 | 0.019384 | 0.015768 | 30,967,595.00 |
| Apr 29 2024 | 0.018714 | 0.000642 | 3.55% | 0.018088 | 0.018945 | 0.016961 | 24,673,654.00 |
| Apr 28 2024 | 0.018072 | 0.000631 | 3.62% | 0.017513 | 0.019044 | 0.017428 | 25,059,725.00 |
| Apr 27 2024 | 0.017441 | 0.000151 | 0.87% | 0.017324 | 0.01763 | 0.016526 | 27,938,791.00 |
| Apr 26 2024 | 0.01729 | -0.000666 | -3.71% | 0.017927 | 0.019467 | 0.017085 | 24,857,786.00 |
| Apr 25 2024 | 0.017956 | -0.000882 | -4.68% | 0.018744 | 0.018802 | 0.016995 | 28,501,558.00 |
| Apr 24 2024 | 0.018838 | -0.000094 | -0.50% | 0.018859 | 0.021128 | 0.01854 | 22,932,830.00 |
| Apr 23 2024 | 0.018932 | -0.001108 | -5.53% | 0.020059 | 0.020835 | 0.018535 | 25,216,310.00 |
| Apr 22 2024 | 0.02004 | 0.0002 | 1.01% | 0.019796 | 0.020966 | 0.019251 | 28,749,941.00 |
| Apr 21 2024 | 0.01984 | -0.00248 | -11.11% | 0.022297 | 0.023 | 0.019543 | 32,780,870.00 |
| Apr 20 2024 | 0.02232 | 0.00257 | 13.01% | 0.019622 | 0.022409 | 0.01914 | 26,285,011.00 |
| Apr 19 2024 | 0.01975 | -0.000305 | -1.52% | 0.020118 | 0.020463 | 0.018151 | 32,267,694.00 |
| Apr 18 2024 | 0.020055 | -0.001115 | -5.27% | 0.021103 | 0.021644 | 0.0185 | 25,499,136.00 |
| Apr 17 2024 | 0.02117 | -0.00113 | -5.07% | 0.02227 | 0.02262 | 0.020286 | 20,322,134.00 |
| Apr 16 2024 | 0.0223 | -0.001184 | -5.04% | 0.023415 | 0.023579 | 0.020483 | 26,699,877.00 |
| Apr 15 2024 | 0.023484 | -0.002449 | -9.44% | 0.025977 | 0.028403 | 0.023024 | 23,275,827.00 |
| Apr 14 2024 | 0.025933 | 0.002246 | 9.48% | 0.02378 | 0.026574 | 0.022049 | 30,513,607.00 |
| Apr 13 2024 | 0.023687 | -0.002861 | -10.78% | 0.026488 | 0.028667 | 0.020139 | 36,049,795.00 |
| Apr 12 2024 | 0.026548 | -0.002166 | -7.54% | 0.028228 | 0.033452 | 0.025423 | 31,698,496.00 |
| Apr 11 2024 | 0.028714 | -0.003533 | -10.96% | 0.032274 | 0.033065 | 0.027781 | 31,767,017.00 |
| Apr 10 2024 | 0.032247 | 0.000528 | 1.66% | 0.03162 | 0.037543 | 0.031427 | 27,228,743.00 |
| Apr 09 2024 | 0.031719 | -0.000199 | -0.62% | 0.032544 | 0.03344 | 0.030233 | 25,868,878.00 |
| Apr 08 2024 | 0.031918 | 0.004341 | 15.74% | 0.0272 | 0.033938 | 0.026369 | 27,668,921.00 |
| Apr 07 2024 | 0.027577 | 0.002616 | 10.48% | 0.025009 | 0.031539 | 0.024435 | 27,066,429.00 |
| Apr 06 2024 | 0.024961 | 0.006191 | 32.98% | 0.018698 | 0.025732 | 0.01865 | 29,258,878.00 |
| Apr 05 2024 | 0.01877 | -0.000461 | -2.40% | 0.019113 | 0.019595 | 0.017019 | 22,648,954.00 |
| Apr 04 2024 | 0.019231 | 0.002424 | 14.42% | 0.016771 | 0.019713 | 0.01657 | 27,870,497.00 |
| Apr 03 2024 | 0.016807 | 0.000271 | 1.64% | 0.016553 | 0.0178 | 0.015817 | 22,481,416.00 |
| Apr 02 2024 | 0.016536 | -0.002206 | -11.77% | 0.018715 | 0.018872 | 0.016462 | 25,920,039.00 |
| Apr 01 2024 | 0.018742 | -0.001538 | -7.58% | 0.02021 | 0.020461 | 0.018151 | 42,600,465.00 |
| Mar 31 2024 | 0.02028 | 0.001377 | 7.28% | 0.018988 | 0.021459 | 0.018938 | 27,331,018.00 |
| Mar 30 2024 | 0.018903 | -0.000333 | -1.73% | 0.019313 | 0.0195 | 0.018806 | 17,228,532.00 |
| Mar 29 2024 | 0.019236 | -0.000546 | -2.76% | 0.019737 | 0.019879 | 0.018621 | 19,888,089.00 |
| Mar 28 2024 | 0.019782 | 0.000053 | 0.27% | 0.019767 | 0.020288 | 0.019423 | 26,036,251.00 |
| Mar 27 2024 | 0.019729 | -0.00089 | -4.32% | 0.02059 | 0.02103 | 0.019519 | 42,910,706.00 |
| Mar 26 2024 | 0.020619 | -0.001287 | -5.88% | 0.021948 | 0.022243 | 0.020385 | 51,206,275.00 |
| Mar 25 2024 | 0.021906 | -0.000675 | -2.99% | 0.022636 | 0.023858 | 0.0217 | 39,822,779.00 |
| Mar 24 2024 | 0.022581 | 0.002344 | 11.58% | 0.020078 | 0.022757 | 0.01981 | 33,769,062.00 |
| Mar 23 2024 | 0.020237 | 0.000073 | 0.36% | 0.020297 | 0.021367 | 0.019548 | 27,937,491.00 |
| Mar 22 2024 | 0.020164 | -0.000238 | -1.17% | 0.02049 | 0.022588 | 0.019539 | 33,617,626.00 |
| Mar 21 2024 | 0.020402 | -0.00000100 | 0.00% | 0.020421 | 0.020939 | 0.019362 | 27,900,530.00 |
| Mar 20 2024 | 0.020403 | 0.002605 | 14.64% | 0.017585 | 0.020799 | 0.016625 | 30,650,847.00 |
| Mar 19 2024 | 0.017798 | 0.000523 | 3.03% | 0.017282 | 0.019241 | 0.015799 | 32,968,653.00 |
| Mar 18 2024 | 0.017275 | -0.001217 | -6.58% | 0.01842 | 0.019546 | 0.016933 | 49,118,721.00 |
| Mar 17 2024 | 0.018492 | 0.001281 | 7.44% | 0.017333 | 0.019157 | 0.016613 | 45,808,712.00 |
| Mar 16 2024 | 0.017211 | -0.002633 | -13.27% | 0.019907 | 0.020145 | 0.016794 | 51,026,454.00 |
| Mar 15 2024 | 0.019844 | -0.002148 | -9.77% | 0.020242 | 0.02049 | 0.018106 | 43,330,274.00 |
| Mar 14 2024 | 0.021992 | 0.00 | 0.00% | 0.021992 | 0.021992 | 0.021992 | 0.00 |
| Mar 13 2024 | 0.021992 | -0.001398 | -5.98% | 0.023484 | 0.024292 | 0.0215 | 40,320,466.00 |
| Mar 12 2024 | 0.02339 | -0.000763 | -3.16% | 0.024214 | 0.02543 | 0.022118 | 25,222,822.00 |
| Mar 11 2024 | 0.024153 | 0.00153 | 6.76% | 0.023 | 0.024465 | 0.022097 | 27,218,876.00 |
| Mar 10 2024 | 0.022623 | 0.000423 | 1.91% | 0.022184 | 0.024073 | 0.021678 | 29,825,909.00 |
| Mar 09 2024 | 0.0222 | 0.001444 | 6.96% | 0.02077 | 0.023729 | 0.020705 | 37,065,458.00 |
| Mar 08 2024 | 0.020756 | 0.00002 | 0.10% | 0.021164 | 0.022184 | 0.019757 | 35,898,364.00 |
| Mar 07 2024 | 0.020736 | 0.001738 | 9.15% | 0.018994 | 0.020842 | 0.018228 | 38,052,725.00 |
| Mar 06 2024 | 0.018998 | 0.001046 | 5.83% | 0.017836 | 0.021448 | 0.017408 | 30,577,895.00 |
| Mar 05 2024 | 0.017952 | -0.002844 | -13.68% | 0.020963 | 0.021319 | 0.015738 | 43,927,346.00 |
| Mar 04 2024 | 0.020796 | 0.005654 | 37.34% | 0.015131 | 0.022057 | 0.015061 | 46,040,472.00 |
| Mar 03 2024 | 0.015142 | -0.000308 | -1.99% | 0.015438 | 0.016247 | 0.014639 | 67,021,080.00 |
| Mar 02 2024 | 0.01545 | -0.00000700 | -0.05% | 0.015444 | 0.016335 | 0.015212 | 47,485,490.00 |
| Mar 01 2024 | 0.015457 | 0.000263 | 1.73% | 0.015164 | 0.016098 | 0.014961 | 61,215,134.00 |
| Feb 29 2024 | 0.015194 | -0.00184 | -10.80% | 0.017038 | 0.017542 | 0.01478 | 61,634,367.00 |
| Feb 28 2024 | 0.017034 | 0.001238 | 7.84% | 0.015746 | 0.017353 | 0.014788 | 60,783,531.00 |
| Feb 27 2024 | 0.015796 | 0.001428 | 9.94% | 0.014411 | 0.017883 | 0.014363 | 55,195,467.00 |
| Feb 26 2024 | 0.014368 | -0.001812 | -11.20% | 0.016455 | 0.016483 | 0.01421 | 51,331,625.00 |
| Feb 25 2024 | 0.01618 | 0.004336 | 36.61% | 0.011818 | 0.016437 | 0.011803 | 55,198,223.00 |
| Feb 24 2024 | 0.011844 | 0.001454 | 13.99% | 0.010396 | 0.01282 | 0.010001 | 57,875,998.00 |
| Feb 23 2024 | 0.01039 | -0.000191 | -1.81% | 0.010635 | 0.011068 | 0.010076 | 51,335,233.00 |
| Feb 22 2024 | 0.010581 | 0.000532 | 5.29% | 0.010 | 0.011342 | 0.009705 | 84,403,294.00 |
| Feb 21 2024 | 0.010049 | -0.000661 | -6.17% | 0.010721 | 0.01082 | 0.009553 | 109,227,722.00 |
| Feb 20 2024 | 0.01071 | -0.000979 | -8.38% | 0.011677 | 0.011821 | 0.01047 | 99,213,678.00 |
| Feb 19 2024 | 0.011689 | 0.000324 | 2.85% | 0.0114 | 0.01342 | 0.011084 | 90,085,483.00 |
| Feb 18 2024 | 0.011365 | 0.000474 | 4.35% | 0.01094 | 0.0116 | 0.010322 | 84,485,056.00 |
| Feb 17 2024 | 0.010891 | 0.000201 | 1.88% | 0.010628 | 0.011776 | 0.010389 | 79,481,832.00 |
