CKB Monthly Summary - September 2021
CKB (CKBUSDT) · View full coin page
In September 2021, CKB (CKB) declined 14.88% on Binance USDT markets, moving from an open of $0.0144 to a close of $0.0122. The month's high printed at $0.0232 while the low sat at $0.0109. Traders exchanged about $391.87M in notional volume across 30 sessions (avg $13.06M/day), with realized daily volatility near 9.35%. The strongest session was Sep 9 (+31.20%), and the weakest was Sep 7 (-19.17%).
Opening Price
$0.0144
Closing Price
$0.0122
Highest Price
$0.0232
Lowest Price
$0.0109
Monthly Gain/Loss
-14.88%
Trading Volume
$391.87M
Avg Daily Volume
$13.06M
Volatility
9.35%
Market Cap
$50.69M
Best Trading Day
Sep 9
(+31.20%)
Worst Trading Day
Sep 7
(-19.17%)
Key market insights for September 2021:
CKB traded across 30 sessions with
1,572,604 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
CKB — September 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for CKB in September 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2021 | -1.37% | $-0.0002 | $0.0124 | $0.0130 | $0.0120 | $0.0122 | $8.21M | 666,143,394.00 | 40,543 |
| Sep 29, 2021 | +6.62% | +$0.0008 | $0.0116 | $0.0146 | $0.0115 | $0.0124 | $25.23M | 1,923,721,300.00 | 108,910 |
| Sep 28, 2021 | -1.61% | $-0.0002 | $0.0118 | $0.0120 | $0.0109 | $0.0116 | $4.88M | 424,959,852.00 | 23,436 |
| Sep 27, 2021 | -3.03% | $-0.0004 | $0.0122 | $0.0127 | $0.0118 | $0.0118 | $3.40M | 276,711,391.00 | 18,653 |
| Sep 26, 2021 | -5.43% | $-0.0007 | $0.0129 | $0.0130 | $0.0110 | $0.0122 | $6.70M | 560,045,462.00 | 28,061 |
| Sep 25, 2021 | -0.15% | $0.0000 | $0.0130 | $0.0133 | $0.0123 | $0.0129 | $4.77M | 369,562,540.00 | 20,543 |
| Sep 24, 2021 | -10.33% | $-0.0015 | $0.0144 | $0.0145 | $0.0119 | $0.0129 | $15.79M | 1,175,062,228.00 | 41,724 |
| Sep 23, 2021 | +2.27% | +$0.0003 | $0.0141 | $0.0146 | $0.0136 | $0.0144 | $5.65M | 400,344,321.00 | 25,013 |
| Sep 22, 2021 | +14.27% | +$0.0018 | $0.0123 | $0.0147 | $0.0122 | $0.0141 | $10.87M | 808,076,511.00 | 42,614 |
| Sep 21, 2021 | -7.72% | $-0.0010 | $0.0134 | $0.0139 | $0.0122 | $0.0123 | $11.33M | 867,988,798.00 | 46,234 |
| Sep 20, 2021 | -16.46% | $-0.0026 | $0.0160 | $0.0160 | $0.0133 | $0.0134 | $15.27M | 1,043,514,913.00 | 56,470 |
| Sep 19, 2021 | +1.59% | +$0.0003 | $0.0157 | $0.0190 | $0.0152 | $0.0159 | $44.67M | 2,590,384,088.00 | 144,375 |
| Sep 18, 2021 | +4.18% | +$0.0006 | $0.0151 | $0.0157 | $0.0149 | $0.0157 | $5.25M | 343,530,962.00 | 21,673 |
| Sep 17, 2021 | -2.34% | $-0.0004 | $0.0154 | $0.0156 | $0.0145 | $0.0151 | $8.61M | 572,128,497.00 | 33,126 |
| Sep 16, 2021 | -7.11% | $-0.0012 | $0.0166 | $0.0167 | $0.0152 | $0.0154 | $9.00M | 564,496,630.00 | 35,200 |
| Sep 15, 2021 | +1.97% | +$0.0003 | $0.0163 | $0.0169 | $0.0156 | $0.0166 | $9.55M | 593,244,631.00 | 41,190 |
| Sep 14, 2021 | -1.27% | $-0.0002 | $0.0165 | $0.0169 | $0.0160 | $0.0163 | $6.22M | 377,626,189.00 | 30,934 |
| Sep 13, 2021 | -7.14% | $-0.0013 | $0.0178 | $0.0178 | $0.0154 | $0.0165 | $9.43M | 577,282,141.00 | 40,530 |
| Sep 12, 2021 | +2.48% | +$0.0004 | $0.0174 | $0.0185 | $0.0165 | $0.0178 | $14.78M | 853,686,520.00 | 59,161 |
| Sep 11, 2021 | -1.02% | $-0.0002 | $0.0176 | $0.0187 | $0.0170 | $0.0174 | $11.13M | 623,316,996.00 | 50,491 |
| Sep 10, 2021 | -12.73% | $-0.0026 | $0.0201 | $0.0219 | $0.0172 | $0.0176 | $39.95M | 2,036,376,157.00 | 142,287 |
| Sep 09, 2021 | +31.20% | +$0.0048 | $0.0153 | $0.0232 | $0.0151 | $0.0201 | $67.25M | 3,410,778,741.00 | 235,338 |
| Sep 08, 2021 | +0.00% | +$0.0000 | $0.0153 | $0.0159 | $0.0136 | $0.0153 | $5.63M | 377,422,829.00 | 27,329 |
| Sep 07, 2021 | -19.17% | $-0.0036 | $0.0189 | $0.0190 | $0.0132 | $0.0153 | $10.56M | 644,798,012.00 | 44,649 |
| Sep 06, 2021 | +10.14% | +$0.0018 | $0.0173 | $0.0190 | $0.0169 | $0.0190 | $8.98M | 504,299,246.00 | 42,083 |
| Sep 05, 2021 | +6.35% | +$0.0010 | $0.0162 | $0.0175 | $0.0161 | $0.0172 | $5.04M | 300,446,738.00 | 32,593 |
| Sep 04, 2021 | +2.14% | +$0.0003 | $0.0159 | $0.0169 | $0.0158 | $0.0162 | $6.36M | 391,834,833.00 | 42,758 |
| Sep 03, 2021 | +1.02% | +$0.0002 | $0.0157 | $0.0160 | $0.0153 | $0.0159 | $4.43M | 283,340,153.00 | 34,630 |
| Sep 02, 2021 | +0.90% | +$0.0001 | $0.0155 | $0.0159 | $0.0152 | $0.0157 | $5.08M | 328,335,695.00 | 26,206 |
| Sep 01, 2021 | +7.93% | +$0.0011 | $0.0144 | $0.0158 | $0.0140 | $0.0155 | $7.87M | 517,220,358.00 | 35,850 |
CKB — September 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for CKB across September 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+7.93%
$0.0155
2
+0.90%
$0.0157
3
+1.02%
$0.0159
4
+2.14%
$0.0162
5
+6.35%
$0.0172
6
+10.14%
$0.0190
7
-19.17%
$0.0153
8
+0.00%
$0.0153
9
+31.20%
$0.0201
10
-12.73%
$0.0176
11
-1.02%
$0.0174
12
+2.48%
$0.0178
13
-7.14%
$0.0165
14
-1.27%
$0.0163
15
+1.97%
$0.0166
16
-7.11%
$0.0154
17
-2.34%
$0.0151
18
+4.18%
$0.0157
19
+1.59%
$0.0159
20
-16.46%
$0.0134
21
-7.72%
$0.0123
22
+14.27%
$0.0141
23
+2.27%
$0.0144
24
-10.33%
$0.0129
25
-0.15%
$0.0129
26
-5.43%
$0.0122
27
-3.03%
$0.0118
28
-1.61%
$0.0116
29
+6.62%
$0.0124
30
-1.37%
$0.0122
CKB — September 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for CKB in September 2021.
Monthly Summaries for CKB
Explore other months of CKB price history by year.
Explore summaries for September 2021
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.