CKB Monthly Summary - December 2022
CKB (CKBUSDT) · View full coin page
In December 2022, CKB (CKB) declined 6.83% on Binance USDT markets, moving from an open of $0.0025 to a close of $0.0023. The month's high printed at $0.0030 while the low sat at $0.0021. Traders exchanged about $16.04M in notional volume across 31 sessions (avg $517.41K/day), with realized daily volatility near 3.12%. The strongest session was Dec 20 (+5.77%), and the weakest was Dec 16 (-9.96%).
Opening Price
$0.0025
Closing Price
$0.0023
Highest Price
$0.0030
Lowest Price
$0.0021
Monthly Gain/Loss
-6.83%
Trading Volume
$16.04M
Avg Daily Volume
$517.41K
Volatility
3.12%
Market Cap
$50.69M
Best Trading Day
Dec 20
(+5.77%)
Worst Trading Day
Dec 16
(-9.96%)
Key market insights for December 2022:
CKB traded across 31 sessions with
101,140 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
CKB — December 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for CKB in December 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2022 | +0.43% | +$0.0000 | $0.0023 | $0.0023 | $0.0023 | $0.0023 | $63.53K | 27,383,290.00 | 1,047 |
| Dec 30, 2022 | -0.43% | $0.0000 | $0.0023 | $0.0024 | $0.0023 | $0.0023 | $107.28K | 46,128,538.00 | 1,324 |
| Dec 29, 2022 | -2.52% | $-0.0001 | $0.0024 | $0.0024 | $0.0023 | $0.0023 | $170.50K | 73,026,599.00 | 1,760 |
| Dec 28, 2022 | -0.84% | $0.0000 | $0.0024 | $0.0024 | $0.0023 | $0.0024 | $362.45K | 152,526,334.00 | 3,053 |
| Dec 27, 2022 | +4.39% | +$0.0001 | $0.0023 | $0.0025 | $0.0023 | $0.0024 | $1.00M | 419,682,421.00 | 5,698 |
| Dec 26, 2022 | +0.44% | +$0.0000 | $0.0023 | $0.0023 | $0.0023 | $0.0023 | $115.62K | 50,656,106.00 | 975 |
| Dec 25, 2022 | -0.87% | $0.0000 | $0.0023 | $0.0023 | $0.0023 | $0.0023 | $138.74K | 60,835,761.00 | 1,012 |
| Dec 24, 2022 | +4.09% | +$0.0001 | $0.0022 | $0.0024 | $0.0022 | $0.0023 | $692.13K | 299,854,055.00 | 3,593 |
| Dec 23, 2022 | -0.90% | $0.0000 | $0.0022 | $0.0022 | $0.0022 | $0.0022 | $190.18K | 86,763,769.00 | 1,230 |
| Dec 22, 2022 | +2.79% | +$0.0001 | $0.0022 | $0.0024 | $0.0021 | $0.0022 | $915.32K | 411,967,965.00 | 7,039 |
| Dec 21, 2022 | -2.71% | $-0.0001 | $0.0022 | $0.0022 | $0.0021 | $0.0022 | $149.45K | 69,299,993.00 | 1,304 |
| Dec 20, 2022 | +5.77% | +$0.0001 | $0.0021 | $0.0022 | $0.0021 | $0.0022 | $161.67K | 74,442,843.00 | 1,554 |
| Dec 19, 2022 | -6.33% | $-0.0001 | $0.0022 | $0.0022 | $0.0021 | $0.0021 | $204.14K | 95,081,491.00 | 1,562 |
| Dec 18, 2022 | -0.90% | $0.0000 | $0.0022 | $0.0022 | $0.0022 | $0.0022 | $156.79K | 70,998,377.00 | 1,190 |
| Dec 17, 2022 | +2.76% | +$0.0001 | $0.0022 | $0.0022 | $0.0021 | $0.0022 | $401.19K | 184,192,710.00 | 2,354 |
| Dec 16, 2022 | -9.96% | $-0.0002 | $0.0024 | $0.0024 | $0.0022 | $0.0022 | $450.56K | 195,627,903.00 | 3,029 |
| Dec 15, 2022 | -2.43% | $-0.0001 | $0.0025 | $0.0025 | $0.0024 | $0.0024 | $420.08K | 173,608,419.00 | 1,946 |
| Dec 14, 2022 | -0.40% | $0.0000 | $0.0025 | $0.0025 | $0.0024 | $0.0025 | $602.77K | 243,948,174.00 | 3,677 |
| Dec 13, 2022 | +1.64% | +$0.0000 | $0.0024 | $0.0028 | $0.0024 | $0.0025 | $1.48M | 584,841,205.00 | 8,049 |
| Dec 12, 2022 | -1.21% | $0.0000 | $0.0025 | $0.0025 | $0.0024 | $0.0024 | $306.40K | 125,868,277.00 | 1,916 |
| Dec 11, 2022 | -0.40% | $0.0000 | $0.0025 | $0.0025 | $0.0025 | $0.0025 | $318.40K | 127,448,845.00 | 1,942 |
| Dec 10, 2022 | -1.20% | $0.0000 | $0.0025 | $0.0030 | $0.0025 | $0.0025 | $2.75M | 1,047,260,291.00 | 14,398 |
| Dec 09, 2022 | +2.04% | +$0.0001 | $0.0025 | $0.0026 | $0.0024 | $0.0025 | $499.46K | 198,807,109.00 | 2,831 |
| Dec 08, 2022 | +1.23% | +$0.0000 | $0.0024 | $0.0025 | $0.0024 | $0.0025 | $177.33K | 73,006,756.00 | 1,428 |
| Dec 07, 2022 | -2.81% | $-0.0001 | $0.0025 | $0.0025 | $0.0024 | $0.0024 | $233.24K | 95,956,966.00 | 1,889 |
| Dec 06, 2022 | +0.40% | +$0.0000 | $0.0025 | $0.0025 | $0.0024 | $0.0025 | $414.93K | 166,800,277.00 | 2,970 |
| Dec 05, 2022 | -2.77% | $-0.0001 | $0.0025 | $0.0026 | $0.0025 | $0.0025 | $430.29K | 170,947,003.00 | 2,671 |
| Dec 04, 2022 | -0.78% | $0.0000 | $0.0026 | $0.0027 | $0.0025 | $0.0025 | $961.40K | 376,041,684.00 | 5,724 |
| Dec 03, 2022 | +4.08% | +$0.0001 | $0.0025 | $0.0027 | $0.0024 | $0.0026 | $1.42M | 559,051,469.00 | 9,443 |
| Dec 02, 2022 | +2.07% | +$0.0001 | $0.0024 | $0.0025 | $0.0024 | $0.0025 | $252.40K | 104,468,614.00 | 1,784 |
| Dec 01, 2022 | -3.21% | $-0.0001 | $0.0025 | $0.0025 | $0.0024 | $0.0024 | $486.90K | 200,203,210.00 | 2,748 |
CKB — December 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for CKB across December 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-3.21%
$0.0024
2
+2.07%
$0.0025
3
+4.08%
$0.0026
4
-0.78%
$0.0025
5
-2.77%
$0.0025
6
+0.40%
$0.0025
7
-2.81%
$0.0024
8
+1.23%
$0.0025
9
+2.04%
$0.0025
10
-1.20%
$0.0025
11
-0.40%
$0.0025
12
-1.21%
$0.0024
13
+1.64%
$0.0025
14
-0.40%
$0.0025
15
-2.43%
$0.0024
16
-9.96%
$0.0022
17
+2.76%
$0.0022
18
-0.90%
$0.0022
19
-6.33%
$0.0021
20
+5.77%
$0.0022
21
-2.71%
$0.0022
22
+2.79%
$0.0022
23
-0.90%
$0.0022
24
+4.09%
$0.0023
25
-0.87%
$0.0023
26
+0.44%
$0.0023
27
+4.39%
$0.0024
28
-0.84%
$0.0024
29
-2.52%
$0.0023
30
-0.43%
$0.0023
31
+0.43%
$0.0023
CKB — December 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for CKB in December 2022.
Monthly Summaries for CKB
Explore other months of CKB price history by year.
Explore summaries for December 2022
Compare how other coins performed in the same month.
Keep researching CKB
Switch to a shorter timeframe or size a position using the numbers above.