Identifier on Bithumb Global: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
0.0146 USDT |
1,789,793.0000 CKB |
0.0137 USDT |
0.0136 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-02-14 |
0.0138 USDT |
1,669,482.0000 CKB |
0.0145 USDT |
0.0133 USDT |
0.0146 USDT |
0.0137 USDT |
| 2022-02-13 |
0.0146 USDT |
1,856,181.0000 CKB |
0.0146 USDT |
0.0142 USDT |
0.0150 USDT |
0.0145 USDT |
| 2022-02-12 |
0.0146 USDT |
1,879,342.0000 CKB |
0.0148 USDT |
0.0143 USDT |
0.0149 USDT |
0.0146 USDT |
| 2022-02-11 |
0.0154 USDT |
1,919,679.0000 CKB |
0.0159 USDT |
0.0146 USDT |
0.0159 USDT |
0.0148 USDT |
| 2022-02-10 |
0.0163 USDT |
2,735,295.0000 CKB |
0.0168 USDT |
0.0156 USDT |
0.0168 USDT |
0.0161 USDT |
| 2022-02-09 |
0.0164 USDT |
2,121,740.0000 CKB |
0.0163 USDT |
0.0161 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-02-08 |
0.0162 USDT |
1,115,679.0000 CKB |
0.0165 USDT |
0.0158 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-02-07 |
0.0165 USDT |
2,907,135.0000 CKB |
0.0162 USDT |
0.0160 USDT |
0.0171 USDT |
0.0168 USDT |
| 2022-02-06 |
0.0159 USDT |
1,295,977.0000 CKB |
0.0160 USDT |
0.0150 USDT |
0.0161 USDT |
0.0158 USDT |
| 2022-02-05 |
0.0161 USDT |
2,242,838.0000 CKB |
0.0159 USDT |
0.0158 USDT |
0.0163 USDT |
0.0160 USDT |
| 2022-02-04 |
0.0151 USDT |
4,137,082.0000 CKB |
0.0146 USDT |
0.0145 USDT |
0.0157 USDT |
0.0155 USDT |
| 2022-02-03 |
0.0146 USDT |
3,382,027.0000 CKB |
0.0148 USDT |
0.0142 USDT |
0.0149 USDT |
0.0144 USDT |
| 2022-02-02 |
0.0152 USDT |
3,427,580.0000 CKB |
0.0156 USDT |
0.0147 USDT |
0.0157 USDT |
0.0148 USDT |
| 2022-02-01 |
0.0154 USDT |
2,610,679.0000 CKB |
0.0151 USDT |
0.0149 USDT |
0.0159 USDT |
0.0157 USDT |
| 2022-01-31 |
0.0148 USDT |
3,015,612.0000 CKB |
0.0150 USDT |
0.0142 USDT |
0.0153 USDT |
0.0151 USDT |
| 2022-01-30 |
0.0150 USDT |
1,527,000.0000 CKB |
0.0153 USDT |
0.0146 USDT |
0.0154 USDT |
0.0150 USDT |
| 2022-01-29 |
0.0152 USDT |
1,537,547.0000 CKB |
0.0155 USDT |
0.0147 USDT |
0.0157 USDT |
0.0153 USDT |
| 2022-01-28 |
0.0146 USDT |
2,048,354.0000 CKB |
0.0145 USDT |
0.0143 USDT |
0.0155 USDT |
0.0155 USDT |
| 2022-01-27 |
0.0145 USDT |
3,842,541.0000 CKB |
0.0152 USDT |
0.0140 USDT |
0.0153 USDT |
0.0146 USDT |
| 2022-01-26 |
0.0150 USDT |
4,451,791.0000 CKB |
0.0146 USDT |
0.0141 USDT |
0.0158 USDT |
0.0152 USDT |
| 2022-01-25 |
0.0143 USDT |
3,645,970.0000 CKB |
0.0141 USDT |
0.0136 USDT |
0.0150 USDT |
0.0146 USDT |
| 2022-01-24 |
0.0133 USDT |
11,662,564.0000 CKB |
0.0150 USDT |
0.0125 USDT |
0.0150 USDT |
0.0141 USDT |
| 2022-01-23 |
0.0144 USDT |
10,169,871.0000 CKB |
0.0139 USDT |
0.0139 USDT |
0.0148 USDT |
0.0145 USDT |
| 2022-01-22 |
0.0141 USDT |
13,606,830.0000 CKB |
0.0151 USDT |
0.0133 USDT |
0.0158 USDT |
0.0139 USDT |
| 2022-01-21 |
0.0172 USDT |
11,241,023.0000 CKB |
0.0193 USDT |
0.0148 USDT |
0.0194 USDT |
0.0151 USDT |
| 2022-01-20 |
0.0201 USDT |
4,220,486.0000 CKB |
0.0200 USDT |
0.0192 USDT |
0.0210 USDT |
0.0195 USDT |
| 2022-01-19 |
0.0198 USDT |
5,431,632.0000 CKB |
0.0204 USDT |
0.0191 USDT |
0.0204 USDT |
0.0198 USDT |
| 2022-01-18 |
0.0205 USDT |
4,787,292.0000 CKB |
0.0213 USDT |
0.0195 USDT |
0.0214 USDT |
0.0201 USDT |
| 2022-01-17 |
0.0210 USDT |
3,144,975.0000 CKB |
0.0214 USDT |
0.0206 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-01-16 |
0.0215 USDT |
2,277,269.0000 CKB |
0.0215 USDT |
0.0211 USDT |
0.0217 USDT |
0.0214 USDT |
| 2022-01-15 |
0.0210 USDT |
2,251,916.0000 CKB |
0.0209 USDT |
0.0205 USDT |
0.0217 USDT |
0.0214 USDT |
| 2022-01-14 |
0.0203 USDT |
3,920,506.0000 CKB |
0.0201 USDT |
0.0197 USDT |
0.0211 USDT |
0.0211 USDT |
| 2022-01-13 |
0.0205 USDT |
3,648,683.0000 CKB |
0.0204 USDT |
0.0199 USDT |
0.0213 USDT |
0.0201 USDT |
| 2022-01-12 |
0.0197 USDT |
3,303,108.0000 CKB |
0.0195 USDT |
0.0192 USDT |
0.0211 USDT |
0.0204 USDT |
| 2022-01-11 |
0.0185 USDT |
4,136,596.0000 CKB |
0.0181 USDT |
0.0179 USDT |
0.0195 USDT |
0.0195 USDT |
| 2022-01-10 |
0.0184 USDT |
7,137,356.0000 CKB |
0.0191 USDT |
0.0176 USDT |
0.0197 USDT |
0.0182 USDT |
| 2022-01-09 |
0.0192 USDT |
3,493,682.0000 CKB |
0.0190 USDT |
0.0187 USDT |
0.0198 USDT |
0.0191 USDT |
| 2022-01-08 |
0.0199 USDT |
3,433,352.0000 CKB |
0.0197 USDT |
0.0190 USDT |
0.0202 USDT |
0.0190 USDT |
| 2022-01-07 |
0.0199 USDT |
7,420,386.0000 CKB |
0.0213 USDT |
0.0193 USDT |
0.0213 USDT |
0.0197 USDT |
| 2022-01-06 |
0.0203 USDT |
6,669,360.0000 CKB |
0.0204 USDT |
0.0198 USDT |
0.0214 USDT |
0.0213 USDT |
| 2022-01-05 |
0.0216 USDT |
5,512,963.0000 CKB |
0.0222 USDT |
0.0201 USDT |
0.0227 USDT |
0.0207 USDT |
| 2022-01-04 |
0.0228 USDT |
4,798,993.0000 CKB |
0.0227 USDT |
0.0222 USDT |
0.0234 USDT |
0.0223 USDT |
| 2022-01-03 |
0.0233 USDT |
3,168,161.0000 CKB |
0.0240 USDT |
0.0226 USDT |
0.0246 USDT |
0.0230 USDT |
| 2022-01-02 |
0.0230 USDT |
3,311,448.0000 CKB |
0.0230 USDT |
0.0225 USDT |
0.0240 USDT |
0.0240 USDT |
| 2022-01-01 |
0.0225 USDT |
2,857,094.0000 CKB |
0.0223 USDT |
0.0221 USDT |
0.0233 USDT |
0.0230 USDT |
| 2021-12-31 |
0.0225 USDT |
4,245,396.0000 CKB |
0.0225 USDT |
0.0218 USDT |
0.0232 USDT |
0.0223 USDT |
| 2021-12-30 |
0.0219 USDT |
2,851,833.0000 CKB |
0.0215 USDT |
0.0213 USDT |
0.0225 USDT |
0.0224 USDT |
| 2021-12-29 |
0.0221 USDT |
4,583,934.0000 CKB |
0.0223 USDT |
0.0215 USDT |
0.0227 USDT |
0.0220 USDT |
| 2021-12-28 |
0.0231 USDT |
3,862,819.0000 CKB |
0.0241 USDT |
0.0220 USDT |
0.0241 USDT |
0.0224 USDT |