CKBUSDT: Nervos Network Tether Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0178

CLOSE 0.0179

Low

LOW 0.0049

High

HIGH 0.0445

DATE	OPEN	HIGH	LOW	CLOSE
01/26/2021	0.0061	0.0082	0.0056	0.0058
01/27/2021	0.0058	0.0059	0.0049	0.0051
01/28/2021	0.0051	0.006	0.005	0.0053
01/29/2021	0.0053	0.0055	0.005	0.0052
01/30/2021	0.0052	0.0057	0.0051	0.0055
01/31/2021	0.0055	0.0057	0.0052	0.0053
02/01/2021	0.0053	0.0057	0.0052	0.0057
02/02/2021	0.0057	0.0062	0.0056	0.006
02/03/2021	0.006	0.0069	0.0058	0.0064
02/04/2021	0.0064	0.0064	0.0059	0.0062
02/05/2021	0.0062	0.0068	0.0062	0.0066
02/06/2021	0.0066	0.0067	0.0062	0.0063
02/07/2021	0.0063	0.008	0.0062	0.0078
02/08/2021	0.0078	0.0086	0.0072	0.0077
02/09/2021	0.0077	0.0088	0.0073	0.0082
02/10/2021	0.0081	0.0084	0.0075	0.008
02/11/2021	0.008	0.0107	0.0076	0.0095
02/12/2021	0.0095	0.0109	0.0088	0.0099
02/13/2021	0.0099	0.011	0.0094	0.0103
02/14/2021	0.0103	0.0115	0.0092	0.0113
02/15/2021	0.0113	0.0117	0.0095	0.0104
02/16/2021	0.0104	0.0113	0.0098	0.0101
02/17/2021	0.0101	0.0104	0.0094	0.01
02/18/2021	0.01	0.0107	0.0099	0.0102
02/19/2021	0.0102	0.0104	0.0093	0.0101
02/20/2021	0.0101	0.011	0.0097	0.01
02/21/2021	0.01	0.0109	0.01	0.0106
02/22/2021	0.0106	0.0115	0.0085	0.0099
02/23/2021	0.0099	0.0101	0.0077	0.0083
02/24/2021	0.0083	0.0094	0.0081	0.0091
02/25/2021	0.0091	0.0183	0.009	0.0132
02/26/2021	0.0132	0.0165	0.0113	0.0118
02/27/2021	0.0118	0.0125	0.0106	0.0107
02/28/2021	0.0107	0.0111	0.0091	0.01
03/01/2021	0.01	0.0112	0.01	0.0107
03/02/2021	0.0106	0.0113	0.0101	0.0108
03/03/2021	0.0109	0.0115	0.0108	0.0115
03/04/2021	0.0114	0.0116	0.0102	0.0103
03/05/2021	0.0103	0.0105	0.0096	0.0102
03/06/2021	0.0102	0.0115	0.01	0.0107
03/07/2021	0.0107	0.0111	0.0106	0.0108
03/08/2021	0.0108	0.0111	0.0102	0.0106
03/09/2021	0.0105	0.0125	0.0105	0.0121
03/10/2021	0.0121	0.0146	0.0111	0.0134
03/11/2021	0.0133	0.0167	0.0124	0.0158
03/12/2021	0.0157	0.017	0.0136	0.0167
03/13/2021	0.0167	0.0173	0.0154	0.0162
03/14/2021	0.0162	0.0171	0.0155	0.0159
03/15/2021	0.0159	0.0168	0.0138	0.0159
03/16/2021	0.0158	0.0179	0.0141	0.016
03/17/2021	0.016	0.0171	0.0152	0.016
03/18/2021	0.016	0.0169	0.0155	0.0156
03/19/2021	0.0156	0.0233	0.0146	0.0212
03/20/2021	0.0212	0.024	0.0198	0.0209
03/21/2021	0.0209	0.0236	0.019	0.0213
03/22/2021	0.0213	0.0288	0.0201	0.0233
03/23/2021	0.0233	0.0256	0.0212	0.0216
03/24/2021	0.0215	0.0241	0.02	0.0208
03/25/2021	0.0208	0.0213	0.0184	0.0205
03/26/2021	0.0205	0.0279	0.0204	0.0262
03/27/2021	0.0262	0.0293	0.025	0.0278
03/28/2021	0.0278	0.0299	0.0256	0.027
03/29/2021	0.027	0.03	0.026	0.0298
03/30/2021	0.0298	0.035	0.0286	0.035
03/31/2021	0.035	0.0445	0.0332	0.042
04/01/2021	0.042	0.0421	0.0351	0.0378
04/02/2021	0.0377	0.0382	0.0329	0.0351
04/03/2021	0.0351	0.0368	0.0302	0.0302
04/04/2021	0.0302	0.0388	0.0298	0.0362
04/05/2021	0.0361	0.0363	0.0326	0.035
04/06/2021	0.035	0.0362	0.0305	0.0325
04/07/2021	0.0325	0.0337	0.0263	0.0285
04/08/2021	0.0284	0.0324	0.0281	0.0311
04/09/2021	0.0311	0.0324	0.0295	0.0303
04/10/2021	0.0303	0.0319	0.0284	0.0292
04/11/2021	0.0293	0.035	0.0285	0.0329
04/12/2021	0.0329	0.0331	0.029	0.0297
04/13/2021	0.0297	0.0316	0.0285	0.0292
04/14/2021	0.0292	0.0314	0.029	0.0301
04/15/2021	0.03	0.0318	0.0297	0.03
04/16/2021	0.0301	0.0303	0.0275	0.028
04/17/2021	0.0279	0.0336	0.0279	0.0298
04/18/2021	0.0298	0.0302	0.0242	0.0278
04/19/2021	0.0279	0.0297	0.0237	0.0247
04/20/2021	0.0247	0.025	0.0202	0.0249
04/21/2021	0.0249	0.025	0.0199	0.021
04/22/2021	0.021	0.0225	0.0196	0.0198
04/23/2021	0.0198	0.0271	0.0151	0.0242
04/24/2021	0.0242	0.0243	0.02	0.0208
04/25/2021	0.0208	0.0222	0.0189	0.0205
04/26/2021	0.0205	0.0236	0.0204	0.0223
04/27/2021	0.0223	0.0285	0.0221	0.0274
04/28/2021	0.0274	0.0284	0.0238	0.025
04/29/2021	0.025	0.0259	0.0232	0.0244
04/30/2021	0.0244	0.0263	0.0233	0.026
05/01/2021	0.026	0.03	0.0257	0.0291
05/02/2021	0.0291	0.0295	0.0263	0.0273
05/03/2021	0.0273	0.029	0.0257	0.0259
05/04/2021	0.026	0.0267	0.0235	0.0236
05/05/2021	0.0235	0.0265	0.0233	0.0257
05/06/2021	0.0257	0.0265	0.0239	0.0249
05/07/2021	0.0248	0.0265	0.0241	0.0251
05/08/2021	0.0251	0.0255	0.0241	0.0246
05/09/2021	0.0246	0.0249	0.0227	0.024
05/10/2021	0.024	0.042	0.023	0.0344
05/11/2021	0.0344	0.0384	0.0304	0.0311
05/12/2021	0.0312	0.0323	0.0243	0.0245
05/13/2021	0.0245	0.0272	0.022	0.0252
05/14/2021	0.0252	0.0278	0.0244	0.0258
05/15/2021	0.0258	0.0272	0.023	0.0232
05/16/2021	0.0232	0.0255	0.0213	0.0228
05/17/2021	0.0228	0.0229	0.0197	0.0216
05/18/2021	0.0217	0.0244	0.021	0.0223
05/19/2021	0.0224	0.0285	0.013	0.0162
05/20/2021	0.0164	0.0202	0.0141	0.0192
05/21/2021	0.0192	0.0198	0.013	0.0151
05/22/2021	0.0151	0.0163	0.0136	0.0142
05/23/2021	0.0142	0.0147	0.0101	0.0116
05/24/2021	0.0117	0.016	0.0113	0.0156
05/25/2021	0.0156	0.0162	0.0133	0.0147
05/26/2021	0.0147	0.0172	0.014	0.0172
05/27/2021	0.0172	0.0173	0.0146	0.0161
05/28/2021	0.0161	0.0162	0.0136	0.0143
05/29/2021	0.0144	0.0154	0.0132	0.0138
05/30/2021	0.0138	0.0145	0.013	0.0143
05/31/2021	0.0143	0.0154	0.0133	0.0146
06/01/2021	0.0146	0.0148	0.0137	0.014
06/02/2021	0.014	0.0175	0.0137	0.0167
06/03/2021	0.0167	0.024	0.0166	0.0211
06/04/2021	0.0211	0.0211	0.0173	0.0186
06/05/2021	0.0185	0.0239	0.0183	0.0225
06/06/2021	0.0225	0.0248	0.0202	0.0209
06/07/2021	0.021	0.0217	0.0179	0.0181
06/08/2021	0.0181	0.0188	0.0158	0.0177
06/09/2021	0.0176	0.0212	0.0172	0.0206
06/10/2021	0.0206	0.021	0.018	0.0184
06/11/2021	0.0185	0.019	0.0171	0.0173
06/12/2021	0.0173	0.0197	0.0162	0.018
06/13/2021	0.018	0.0189	0.0173	0.0187
06/14/2021	0.0187	0.0191	0.0181	0.0186
06/15/2021	0.0186	0.0193	0.0179	0.0181
06/16/2021	0.0181	0.0182	0.0168	0.0171
06/17/2021	0.0171	0.0186	0.0168	0.0174
06/18/2021	0.0174	0.0178	0.0154	0.016
06/19/2021	0.0161	0.0166	0.0155	0.0159
06/20/2021	0.0159	0.016	0.0141	0.0156
06/21/2021	0.0156	0.0157	0.0113	0.0118
06/22/2021	0.0118	0.0129	0.01	0.0122
06/23/2021	0.0122	0.0129	0.0116	0.0123
06/24/2021	0.0123	0.0129	0.0116	0.0128
06/25/2021	0.0128	0.013	0.0114	0.0115
06/26/2021	0.0115	0.012	0.0108	0.0118
06/27/2021	0.0117	0.0124	0.0116	0.0124
06/28/2021	0.0124	0.0131	0.0118	0.0126
06/29/2021	0.0126	0.0135	0.0125	0.0129
06/30/2021	0.0129	0.013	0.0118	0.0126
07/01/2021	0.0126	0.0126	0.0117	0.012
07/02/2021	0.012	0.0124	0.0114	0.012
07/03/2021	0.012	0.0124	0.0119	0.0123
07/04/2021	0.0123	0.0126	0.012	0.0123
07/05/2021	0.0123	0.0123	0.0115	0.0118
07/06/2021	0.0118	0.012	0.011	0.0116
07/07/2021	0.0116	0.012	0.0111	0.0115
07/08/2021	0.0115	0.0115	0.0104	0.0106
07/09/2021	0.0106	0.0118	0.0102	0.0112
07/10/2021	0.0113	0.0113	0.0107	0.0109
07/11/2021	0.0109	0.0111	0.0108	0.0111
07/12/2021	0.0111	0.0113	0.0103	0.0106
07/13/2021	0.0106	0.0106	0.0097	0.0099
07/14/2021	0.0099	0.0101	0.0091	0.01
07/15/2021	0.01	0.0101	0.0092	0.0093
07/16/2021	0.0093	0.0098	0.009	0.0091
07/17/2021	0.0091	0.0095	0.0091	0.0091
07/18/2021	0.0091	0.0094	0.009	0.0092
07/19/2021	0.0092	0.0092	0.0087	0.0088
07/20/2021	0.0088	0.0088	0.0078	0.0082
07/21/2021	0.0082	0.0093	0.0081	0.0089
07/22/2021	0.0089	0.0095	0.0088	0.0093
07/23/2021	0.0094	0.0095	0.009	0.0094
07/24/2021	0.0094	0.0101	0.0093	0.0101
07/25/2021	0.01	0.0103	0.0098	0.0102
07/26/2021	0.0102	0.0112	0.01	0.0101
07/27/2021	0.0101	0.0108	0.0098	0.0107
07/28/2021	0.0107	0.0108	0.0102	0.0102
07/29/2021	0.0102	0.0103	0.01	0.0102
07/30/2021	0.0102	0.0106	0.01	0.0105
07/31/2021	0.0105	0.0106	0.0102	0.0104
08/01/2021	0.0104	0.0114	0.0104	0.0106
08/02/2021	0.0106	0.0108	0.0103	0.0105
08/03/2021	0.0105	0.0106	0.0101	0.0103
08/04/2021	0.0103	0.0107	0.0102	0.0106
08/05/2021	0.0106	0.012	0.0105	0.0115
08/06/2021	0.0115	0.0126	0.0112	0.012
08/07/2021	0.0121	0.013	0.0119	0.0128
08/08/2021	0.0128	0.0129	0.0119	0.0122
08/09/2021	0.0122	0.0132	0.0113	0.0129
08/10/2021	0.0129	0.0138	0.0126	0.0133
08/11/2021	0.0133	0.0148	0.0133	0.014
08/12/2021	0.014	0.0146	0.0127	0.0134
08/13/2021	0.0134	0.016	0.0134	0.0152
08/14/2021	0.0152	0.0155	0.0143	0.0148
08/15/2021	0.0148	0.0153	0.0141	0.0149
08/16/2021	0.0149	0.0157	0.0142	0.0144
08/17/2021	0.0144	0.0149	0.0133	0.0135
08/18/2021	0.0135	0.0142	0.013	0.0133
08/19/2021	0.0133	0.0144	0.0129	0.0143
08/20/2021	0.0143	0.0152	0.014	0.0149
08/21/2021	0.015	0.015	0.0143	0.0147
08/22/2021	0.0147	0.0195	0.0146	0.0185
08/23/2021	0.0185	0.0187	0.0162	0.0168
08/24/2021	0.0168	0.0169	0.0149	0.0153
08/25/2021	0.0152	0.016	0.0148	0.0157
08/26/2021	0.0157	0.0161	0.014	0.014
08/27/2021	0.0141	0.0155	0.0138	0.0152
08/28/2021	0.0152	0.0155	0.0145	0.0148
08/29/2021	0.0148	0.0151	0.0143	0.0147
08/30/2021	0.0147	0.0148	0.0138	0.014
08/31/2021	0.014	0.0148	0.0139	0.0144
09/01/2021	0.0144	0.0158	0.014	0.0155
09/02/2021	0.0155	0.0159	0.0152	0.0157
09/03/2021	0.0157	0.016	0.0153	0.0159
09/04/2021	0.0159	0.0169	0.0158	0.0162
09/05/2021	0.0162	0.0175	0.0161	0.0172
09/06/2021	0.0173	0.019	0.0169	0.019
09/07/2021	0.0189	0.019	0.0132	0.0153
09/08/2021	0.0153	0.0159	0.0136	0.0153
09/09/2021	0.0153	0.0232	0.0151	0.0201
09/10/2021	0.0201	0.0219	0.0172	0.0176
09/11/2021	0.0176	0.0187	0.017	0.0174
09/12/2021	0.0174	0.0185	0.0165	0.0178
09/13/2021	0.0178	0.0178	0.0154	0.0165
09/14/2021	0.0165	0.0169	0.016	0.0163
09/15/2021	0.0163	0.0169	0.0156	0.0166
09/16/2021	0.0166	0.0167	0.0152	0.0154
09/17/2021	0.0154	0.0156	0.0145	0.0151
09/18/2021	0.0151	0.0157	0.0149	0.0157
09/19/2021	0.0157	0.019	0.0152	0.0159
09/20/2021	0.016	0.016	0.0133	0.0134
09/21/2021	0.0134	0.0139	0.0122	0.0123
09/22/2021	0.0123	0.0147	0.0122	0.0141
09/23/2021	0.0141	0.0146	0.0136	0.0144
09/24/2021	0.0144	0.0145	0.0119	0.0129
09/25/2021	0.013	0.0133	0.0123	0.0129
09/26/2021	0.0129	0.013	0.011	0.0122
09/27/2021	0.0122	0.0127	0.0118	0.0118
09/28/2021	0.0118	0.012	0.0109	0.0116
09/29/2021	0.0116	0.0146	0.0115	0.0124
09/30/2021	0.0124	0.013	0.012	0.0122
10/01/2021	0.0123	0.0139	0.0121	0.0134
10/02/2021	0.0134	0.0139	0.0128	0.0135
10/03/2021	0.0135	0.0137	0.013	0.0134
10/04/2021	0.0134	0.0139	0.013	0.0135
10/05/2021	0.0135	0.0145	0.0134	0.0145
10/06/2021	0.0145	0.015	0.0136	0.0144
10/07/2021	0.0144	0.0146	0.0139	0.0143
10/08/2021	0.0143	0.0169	0.0142	0.0149
10/09/2021	0.015	0.0169	0.0149	0.0155
10/10/2021	0.0155	0.0156	0.0147	0.0148
10/11/2021	0.0148	0.0151	0.0144	0.0148
10/12/2021	0.0148	0.0156	0.0136	0.015
10/13/2021	0.015	0.0155	0.0132	0.0146
10/14/2021	0.0146	0.0161	0.0142	0.0155
10/15/2021	0.0156	0.0173	0.0148	0.0161
10/16/2021	0.0161	0.017	0.0159	0.0164
10/17/2021	0.0164	0.017	0.0157	0.0166
10/18/2021	0.0166	0.0203	0.0163	0.0184
10/19/2021	0.0184	0.0209	0.0177	0.0208
10/20/2021	0.0208	0.0252	0.0201	0.0211
10/21/2021	0.0211	0.0219	0.0197	0.0198
10/22/2021	0.0198	0.0204	0.0191	0.0193
10/23/2021	0.0193	0.0204	0.0189	0.0194
10/24/2021	0.0194	0.0201	0.0185	0.0193
10/25/2021	0.0193	0.0223	0.0191	0.0221
10/26/2021	0.0221	0.0236	0.0204	0.0211
10/27/2021	0.0211	0.0217	0.0186	0.0187
10/28/2021	0.0187	0.02	0.0187	0.0197
10/29/2021	0.0197	0.0204	0.0191	0.0197
10/30/2021	0.0197	0.0197	0.0185	0.019
10/31/2021	0.019	0.0204	0.0185	0.0201
11/01/2021	0.0201	0.021	0.0191	0.0195
11/02/2021	0.0195	0.0206	0.0194	0.0198
11/03/2021	0.0198	0.022	0.0193	0.0206
11/04/2021	0.0206	0.0214	0.0195	0.0203
11/05/2021	0.0203	0.0233	0.0198	0.0231
11/06/2021	0.0231	0.0337	0.022	0.0302
11/07/2021	0.0302	0.0328	0.0265	0.028
11/08/2021	0.028	0.028	0.0254	0.0264
11/09/2021	0.0265	0.0276	0.025	0.0254
11/10/2021	0.0254	0.0317	0.0246	0.0274
11/11/2021	0.0274	0.0335	0.0269	0.0291
11/12/2021	0.0291	0.0297	0.026	0.0271
11/13/2021	0.0272	0.0307	0.0263	0.0294
11/14/2021	0.0294	0.0318	0.0284	0.0293
11/15/2021	0.0293	0.0297	0.0274	0.0274
11/16/2021	0.0275	0.0275	0.0242	0.025
11/17/2021	0.025	0.0257	0.0239	0.0247
11/18/2021	0.0247	0.0254	0.0215	0.023
11/19/2021	0.023	0.0276	0.0223	0.0262
11/20/2021	0.0262	0.0283	0.0248	0.0269
11/21/2021	0.0269	0.0277	0.0257	0.026
11/22/2021	0.0259	0.026	0.024	0.024
11/23/2021	0.024	0.026	0.0237	0.0248
11/24/2021	0.0248	0.0261	0.0239	0.0255
11/25/2021	0.0255	0.0311	0.0255	0.0297
11/26/2021	0.0297	0.032	0.026	0.0269
11/27/2021	0.0269	0.0357	0.0268	0.0346
11/28/2021	0.0347	0.0348	0.0284	0.0324
11/29/2021	0.0324	0.0332	0.0303	0.0306
11/30/2021	0.0306	0.032	0.0296	0.03
12/01/2021	0.03	0.0321	0.0294	0.0305
12/02/2021	0.0305	0.0305	0.0283	0.0287
12/03/2021	0.0287	0.0315	0.0277	0.029
12/04/2021	0.0291	0.0291	0.021	0.0255
12/05/2021	0.0256	0.0259	0.0221	0.0226
12/06/2021	0.0227	0.0239	0.0198	0.0233
12/07/2021	0.0233	0.0274	0.0232	0.0255
12/08/2021	0.0255	0.0272	0.0241	0.0254
12/09/2021	0.0254	0.0259	0.0224	0.0226
12/10/2021	0.0226	0.0256	0.0219	0.0223
12/11/2021	0.0223	0.024	0.0216	0.0237
12/12/2021	0.0238	0.0243	0.0226	0.0233
12/13/2021	0.0233	0.0234	0.0199	0.0202
12/14/2021	0.0202	0.0206	0.0193	0.02
12/15/2021	0.02	0.0206	0.0182	0.0202
12/16/2021	0.0202	0.0205	0.0196	0.0197
12/17/2021	0.0197	0.0202	0.0179	0.0186
12/18/2021	0.0186	0.0195	0.0183	0.019
12/19/2021	0.019	0.0215	0.0188	0.0201
12/20/2021	0.0201	0.0207	0.0186	0.0193
12/21/2021	0.0193	0.02	0.0191	0.0198
12/22/2021	0.0198	0.0206	0.0196	0.0201
12/23/2021	0.0201	0.0221	0.0198	0.0219
12/24/2021	0.0219	0.0225	0.0211	0.0212
12/25/2021	0.0212	0.0237	0.021	0.0232
12/26/2021	0.0232	0.024	0.0225	0.024
12/27/2021	0.024	0.0247	0.0232	0.0242
12/28/2021	0.0242	0.0242	0.0214	0.0221
12/29/2021	0.0222	0.0228	0.0214	0.0217
12/30/2021	0.0217	0.023	0.0214	0.0226
12/31/2021	0.0227	0.0231	0.0216	0.0222

Menu

Create your free account now!

CKBUSDT: Nervos Network Tether Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CKBUSDT: Nervos Network Tether Historical Data

2021 Historical Chart

Average

Low

High