Identifier on Bithumb Global: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
0.0121 USDT |
5,532,930.0000 CKB |
0.0127 USDT |
0.0031 USDT |
0.0128 USDT |
0.0118 USDT |
| 2022-04-05 |
0.0130 USDT |
4,433,763.0000 CKB |
0.0133 USDT |
0.0126 USDT |
0.0135 USDT |
0.0127 USDT |
| 2022-04-04 |
0.0132 USDT |
4,008,900.0000 CKB |
0.0136 USDT |
0.0128 USDT |
0.0136 USDT |
0.0132 USDT |
| 2022-04-03 |
0.0134 USDT |
3,430,910.0000 CKB |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0135 USDT |
| 2022-04-02 |
0.0133 USDT |
4,555,054.0000 CKB |
0.0133 USDT |
0.0131 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-04-01 |
0.0127 USDT |
5,661,145.0000 CKB |
0.0124 USDT |
0.0120 USDT |
0.0140 USDT |
0.0133 USDT |
| 2022-03-31 |
0.0134 USDT |
4,596,568.0000 CKB |
0.0132 USDT |
0.0125 USDT |
0.0142 USDT |
0.0125 USDT |
| 2022-03-30 |
0.0130 USDT |
4,877,247.0000 CKB |
0.0129 USDT |
0.0127 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-03-29 |
0.0132 USDT |
5,638,276.0000 CKB |
0.0130 USDT |
0.0127 USDT |
0.0136 USDT |
0.0129 USDT |
| 2022-03-28 |
0.0129 USDT |
5,617,991.9831 CKB |
0.0129 USDT |
0.0127 USDT |
0.0134 USDT |
0.0130 USDT |
| 2022-03-27 |
0.0126 USDT |
3,951,515.0000 CKB |
0.0116 USDT |
0.0116 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-03-26 |
0.0114 USDT |
2,839,924.0000 CKB |
0.0113 USDT |
0.0112 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-03-25 |
0.0117 USDT |
6,861,626.0000 CKB |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0114 USDT |
| 2022-03-24 |
0.0115 USDT |
6,682,208.0000 CKB |
0.0114 USDT |
0.0112 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-03-23 |
0.0113 USDT |
8,531,306.0000 CKB |
0.0114 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-03-22 |
0.0114 USDT |
16,218,600.0000 CKB |
0.0113 USDT |
0.0111 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-03-21 |
0.0111 USDT |
5,227,530.0000 CKB |
0.0109 USDT |
0.0109 USDT |
0.0116 USDT |
0.0113 USDT |
| 2022-03-20 |
0.0110 USDT |
3,444,067.0000 CKB |
0.0114 USDT |
0.0107 USDT |
0.0114 USDT |
0.0109 USDT |
| 2022-03-19 |
0.0111 USDT |
2,247,062.0000 CKB |
0.0109 USDT |
0.0109 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-03-18 |
0.0107 USDT |
3,126,558.0000 CKB |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-03-17 |
0.0108 USDT |
1,955,252.0000 CKB |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2022-03-16 |
0.0105 USDT |
4,941,173.0000 CKB |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-03-15 |
0.0101 USDT |
2,529,493.0000 CKB |
0.0101 USDT |
0.0099 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-03-14 |
0.0101 USDT |
2,869,880.0000 CKB |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2022-03-13 |
0.0103 USDT |
2,221,433.0000 CKB |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0101 USDT |
| 2022-03-12 |
0.0104 USDT |
1,747,234.0000 CKB |
0.0103 USDT |
0.0103 USDT |
0.0106 USDT |
0.0104 USDT |
| 2022-03-11 |
0.0106 USDT |
3,051,873.0000 CKB |
0.0107 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2022-03-10 |
0.0107 USDT |
3,652,793.0000 CKB |
0.0111 USDT |
0.0104 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-03-09 |
0.0111 USDT |
3,883,568.0000 CKB |
0.0108 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2022-03-08 |
0.0107 USDT |
2,242,585.0000 CKB |
0.0105 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-03-07 |
0.0108 USDT |
2,437,376.0000 CKB |
0.0108 USDT |
0.0105 USDT |
0.0113 USDT |
0.0105 USDT |
| 2022-03-06 |
0.0110 USDT |
1,590,877.0000 CKB |
0.0112 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2022-03-05 |
0.0111 USDT |
1,345,605.0000 CKB |
0.0110 USDT |
0.0108 USDT |
0.0113 USDT |
0.0112 USDT |
| 2022-03-04 |
0.0112 USDT |
1,899,540.0000 CKB |
0.0115 USDT |
0.0108 USDT |
0.0116 USDT |
0.0109 USDT |
| 2022-03-03 |
0.0116 USDT |
995,407.0000 CKB |
0.0163 USDT |
0.0113 USDT |
0.0163 USDT |
0.0115 USDT |
| 2022-03-02 |
0.0119 USDT |
2,118,636.0000 CKB |
0.0117 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-03-01 |
0.0118 USDT |
3,358,596.0000 CKB |
0.0117 USDT |
0.0116 USDT |
0.0121 USDT |
0.0117 USDT |
| 2022-02-28 |
0.0114 USDT |
1,630,154.0000 CKB |
0.0111 USDT |
0.0109 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-02-27 |
0.0113 USDT |
1,258,025.0000 CKB |
0.0118 USDT |
0.0109 USDT |
0.0118 USDT |
0.0109 USDT |
| 2022-02-26 |
0.0117 USDT |
1,690,116.0000 CKB |
0.0117 USDT |
0.0115 USDT |
0.0120 USDT |
0.0117 USDT |
| 2022-02-25 |
0.0113 USDT |
2,486,254.0000 CKB |
0.0108 USDT |
0.0108 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-02-24 |
0.0106 USDT |
8,722,601.0000 CKB |
0.0115 USDT |
0.0099 USDT |
0.0115 USDT |
0.0108 USDT |
| 2022-02-23 |
0.0119 USDT |
1,338,053.0000 CKB |
0.0115 USDT |
0.0114 USDT |
0.0123 USDT |
0.0117 USDT |
| 2022-02-22 |
0.0117 USDT |
2,532,810.0000 CKB |
0.0119 USDT |
0.0112 USDT |
0.0121 USDT |
0.0115 USDT |
| 2022-02-21 |
0.0126 USDT |
2,462,799.0000 CKB |
0.0126 USDT |
0.0120 USDT |
0.0132 USDT |
0.0122 USDT |
| 2022-02-20 |
0.0129 USDT |
1,810,641.0000 CKB |
0.0135 USDT |
0.0124 USDT |
0.0136 USDT |
0.0126 USDT |
| 2022-02-19 |
0.0138 USDT |
1,166,970.2918 CKB |
0.0142 USDT |
0.0132 USDT |
0.0148 USDT |
0.0135 USDT |
| 2022-02-18 |
0.0142 USDT |
1,628,212.0000 CKB |
0.0140 USDT |
0.0139 USDT |
0.0146 USDT |
0.0142 USDT |
| 2022-02-17 |
0.0144 USDT |
1,800,052.0000 CKB |
0.0150 USDT |
0.0137 USDT |
0.0151 USDT |
0.0139 USDT |
| 2022-02-16 |
0.0149 USDT |
1,400,069.0000 CKB |
0.0152 USDT |
0.0146 USDT |
0.0152 USDT |
0.0151 USDT |