CKB Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.00325106 | $0.00355759 | $0.00324335 | $0.00346484 | $3.83M |
| 2023-01-15 | $0.00329434 | $0.00329907 | $0.00315442 | $0.00324999 | $1.60M |
| 2023-01-14 | $0.00327605 | $0.00344492 | $0.00320315 | $0.00329434 | $2.87M |
| 2023-01-13 | $0.00320493 | $0.00328121 | $0.00313556 | $0.00326669 | $2.21M |
| 2023-01-12 | $0.00326192 | $0.00327708 | $0.00309952 | $0.0032058 | $2.21M |
| 2023-01-11 | $0.00312316 | $0.00324482 | $0.00305111 | $0.00322776 | $1.76M |
| 2023-01-10 | $0.00315482 | $0.00318442 | $0.00303076 | $0.00312539 | $2.58M |
| 2023-01-09 | $0.00256965 | $0.00337513 | $0.00256965 | $0.00315636 | $16.11M |
| 2023-01-08 | $0.00254866 | $0.00257194 | $0.00249451 | $0.00257194 | $1.03M |
| 2023-01-07 | $0.0025176 | $0.00257906 | $0.00250745 | $0.00254895 | $1.05M |
| 2023-01-06 | $0.00265638 | $0.00265948 | $0.00245971 | $0.00251711 | $4.49M |
| 2023-01-05 | $0.00228838 | $0.00274537 | $0.00225672 | $0.00265036 | $10.64M |
| 2023-01-04 | $0.00226194 | $0.00231683 | $0.00226085 | $0.00228604 | $1.08M |
| 2023-01-03 | $0.00231803 | $0.00232749 | $0.00224428 | $0.00226146 | $1.02M |
| 2023-01-02 | $0.00228357 | $0.00235518 | $0.00226288 | $0.00231959 | $945,688.16 |
| 2023-01-01 | $0.0023048 | $0.00232453 | $0.00226651 | $0.00228347 | $787,986.51 |
| 2022-12-31 | $0.00231756 | $0.00232665 | $0.00228686 | $0.00230438 | $790,943.12 |
| 2022-12-30 | $0.00230771 | $0.00234044 | $0.00228372 | $0.00232488 | $868,296.12 |
| 2022-12-29 | $0.00236742 | $0.00237513 | $0.00229252 | $0.00230708 | $967,537.43 |
| 2022-12-28 | $0.00238073 | $0.0024224 | $0.00234492 | $0.00237259 | $1.40M |
| 2022-12-27 | $0.00226055 | $0.00240098 | $0.00225314 | $0.00238293 | $2.28M |
| 2022-12-26 | $0.00225385 | $0.00227525 | $0.00224958 | $0.00226176 | $857,131.21 |
| 2022-12-25 | $0.00226806 | $0.00229017 | $0.00224549 | $0.00225308 | $903,305.84 |
| 2022-12-24 | $0.00219263 | $0.00233819 | $0.00217531 | $0.00226602 | $1.66M |
| 2022-12-23 | $0.00219073 | $0.00220558 | $0.00217483 | $0.00218891 | $982,276.97 |
| 2022-12-22 | $0.00214957 | $0.002287 | $0.00212954 | $0.00219184 | $2.13M |
| 2022-12-21 | $0.0021984 | $0.0021984 | $0.0021323 | $0.00215545 | $1.19M |
| 2022-12-20 | $0.00207776 | $0.00220296 | $0.00207123 | $0.00219606 | $1.88M |
| 2022-12-19 | $0.0021984 | $0.00221428 | $0.00207312 | $0.00208098 | $1.64M |
| 2022-12-18 | $0.00221976 | $0.00223764 | $0.00218007 | $0.00219506 | $1.51M |