Identifier on Bithumb Global: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-04 |
0.0042 USDT |
3,187,948.0000 CKB |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2020-05-03 |
0.0045 USDT |
3,497,215.1895 CKB |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0043 USDT |
| 2020-05-02 |
0.0048 USDT |
2,809,411.0000 CKB |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2020-05-01 |
0.0048 USDT |
2,957,947.0000 CKB |
0.0046 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2020-04-30 |
0.0050 USDT |
4,596,286.0000 CKB |
0.0051 USDT |
0.0046 USDT |
0.0054 USDT |
0.0046 USDT |
| 2020-04-29 |
0.0048 USDT |
4,163,079.0000 CKB |
0.0047 USDT |
0.0046 USDT |
0.0052 USDT |
0.0051 USDT |
| 2020-04-28 |
0.0047 USDT |
2,871,820.0000 CKB |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2020-04-27 |
0.0049 USDT |
3,376,722.0000 CKB |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2020-04-26 |
0.0050 USDT |
2,974,933.0000 CKB |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2020-04-25 |
0.0050 USDT |
2,808,229.0000 CKB |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2020-04-24 |
0.0048 USDT |
2,678,946.0000 CKB |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2020-04-23 |
0.0047 USDT |
3,101,443.0000 CKB |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2020-04-22 |
0.0047 USDT |
2,704,941.0000 CKB |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2020-04-21 |
0.0046 USDT |
2,690,689.0000 CKB |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2020-04-20 |
0.0049 USDT |
2,910,106.0000 CKB |
0.0052 USDT |
0.0046 USDT |
0.0053 USDT |
0.0047 USDT |
| 2020-04-19 |
0.0052 USDT |
2,934,966.0000 CKB |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2020-04-18 |
0.0051 USDT |
2,961,283.0000 CKB |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2020-04-17 |
0.0050 USDT |
2,423,107.0000 CKB |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2020-04-16 |
0.0049 USDT |
1,980,018.0000 CKB |
0.0047 USDT |
0.0046 USDT |
0.0050 USDT |
0.0050 USDT |
| 2020-04-15 |
0.0048 USDT |
872,525.0000 CKB |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2020-04-14 |
0.0051 USDT |
994,972.0000 CKB |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2020-04-13 |
0.0051 USDT |
1,719,422.0000 CKB |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2020-04-12 |
0.0054 USDT |
1,191,383.0000 CKB |
0.0054 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2020-04-11 |
0.0053 USDT |
1,039,109.0000 CKB |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2020-04-10 |
0.0053 USDT |
1,856,049.0000 CKB |
0.0060 USDT |
0.0051 USDT |
0.0060 USDT |
0.0053 USDT |
| 2020-04-09 |
0.0059 USDT |
1,281,834.0000 CKB |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0060 USDT |
| 2020-04-08 |
0.0056 USDT |
3,056,164.0000 CKB |
0.0055 USDT |
0.0055 USDT |
0.0062 USDT |
0.0061 USDT |
| 2020-04-07 |
0.0054 USDT |
1,519,177.0000 CKB |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2020-04-06 |
0.0052 USDT |
1,662,498.0000 CKB |
0.0048 USDT |
0.0048 USDT |
0.0054 USDT |
0.0054 USDT |
| 2020-04-05 |
0.0050 USDT |
985,286.0000 CKB |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0048 USDT |
| 2020-04-04 |
0.0050 USDT |
867,315.0000 CKB |
0.0046 USDT |
0.0046 USDT |
0.0055 USDT |
0.0054 USDT |
| 2020-04-03 |
0.0044 USDT |
1,382,698.0000 CKB |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0046 USDT |
| 2020-04-02 |
0.0043 USDT |
2,118,551.0000 CKB |
0.0042 USDT |
0.0040 USDT |
0.0045 USDT |
0.0045 USDT |
| 2020-04-01 |
0.0040 USDT |
1,131,286.0000 CKB |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0042 USDT |
| 2020-03-31 |
0.0042 USDT |
768,394.0000 CKB |
0.0043 USDT |
0.0040 USDT |
0.0044 USDT |
0.0040 USDT |
| 2020-03-30 |
0.0043 USDT |
1,338,628.0000 CKB |
0.0041 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2020-03-29 |
0.0040 USDT |
1,043,575.0000 CKB |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2020-03-28 |
0.0037 USDT |
1,513,665.0000 CKB |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0038 USDT |
| 2020-03-27 |
0.0037 USDT |
1,026,952.0000 CKB |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2020-03-26 |
0.0037 USDT |
1,066,868.0000 CKB |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2020-03-25 |
0.0036 USDT |
1,430,533.0000 CKB |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2020-03-24 |
0.0036 USDT |
1,508,189.0000 CKB |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0038 USDT |
| 2020-03-23 |
0.0034 USDT |
2,027,186.0000 CKB |
0.0033 USDT |
0.0031 USDT |
0.0036 USDT |
0.0035 USDT |
| 2020-03-22 |
0.0035 USDT |
1,918,313.7172 CKB |
0.0036 USDT |
0.0033 USDT |
0.0038 USDT |
0.0033 USDT |
| 2020-03-21 |
0.0034 USDT |
2,138,538.0000 CKB |
0.0034 USDT |
0.0032 USDT |
0.0039 USDT |
0.0036 USDT |
| 2020-03-20 |
0.0036 USDT |
3,565,915.0000 CKB |
0.0035 USDT |
0.0032 USDT |
0.0040 USDT |
0.0033 USDT |
| 2020-03-19 |
0.0034 USDT |
3,772,194.0000 CKB |
0.0031 USDT |
0.0030 USDT |
0.0036 USDT |
0.0035 USDT |
| 2020-03-18 |
0.0030 USDT |
1,791,153.0000 CKB |
0.0032 USDT |
0.0028 USDT |
0.0032 USDT |
0.0031 USDT |
| 2020-03-17 |
0.0031 USDT |
1,879,415.0000 CKB |
0.0029 USDT |
0.0029 USDT |
0.0033 USDT |
0.0032 USDT |
| 2020-03-16 |
0.0029 USDT |
2,996,056.0000 CKB |
0.0032 USDT |
0.0026 USDT |
0.0032 USDT |
0.0029 USDT |