Identifier on Bithumb Global: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-06 |
0.0261 USDT |
3,012,939.5932 CKB |
0.0231 USDT |
0.0220 USDT |
0.0326 USDT |
0.0322 USDT |
| 2021-11-05 |
0.0203 USDT |
7,713,986.0000 CKB |
0.0202 USDT |
0.0199 USDT |
0.0226 USDT |
0.0222 USDT |
| 2021-11-04 |
0.0202 USDT |
2,568,240.0000 CKB |
0.0207 USDT |
0.0195 USDT |
0.0210 USDT |
0.0202 USDT |
| 2021-11-03 |
0.0200 USDT |
4,681,413.4192 CKB |
0.0198 USDT |
0.0193 USDT |
0.0210 USDT |
0.0210 USDT |
| 2021-11-02 |
0.0199 USDT |
1,998,771.0000 CKB |
0.0195 USDT |
0.0194 USDT |
0.0203 USDT |
0.0199 USDT |
| 2021-11-01 |
0.0197 USDT |
2,495,977.0000 CKB |
0.0202 USDT |
0.0192 USDT |
0.0207 USDT |
0.0195 USDT |
| 2021-10-31 |
0.0189 USDT |
2,653,676.6170 CKB |
0.0191 USDT |
0.0186 USDT |
0.0203 USDT |
0.0203 USDT |
| 2021-10-30 |
0.0192 USDT |
1,609,957.0000 CKB |
0.0195 USDT |
0.0185 USDT |
0.0197 USDT |
0.0190 USDT |
| 2021-10-29 |
0.0195 USDT |
2,197,437.0000 CKB |
0.0198 USDT |
0.0192 USDT |
0.0202 USDT |
0.0194 USDT |
| 2021-10-28 |
0.0194 USDT |
4,952,463.0000 CKB |
0.0188 USDT |
0.0186 USDT |
0.0200 USDT |
0.0195 USDT |
| 2021-10-27 |
0.0198 USDT |
7,753,486.0000 CKB |
0.0212 USDT |
0.0170 USDT |
0.0215 USDT |
0.0191 USDT |
| 2021-10-26 |
0.0215 USDT |
2,356,354.0000 CKB |
0.0218 USDT |
0.0207 USDT |
0.0226 USDT |
0.0209 USDT |
| 2021-10-25 |
0.0200 USDT |
2,129,886.0000 CKB |
0.0194 USDT |
0.0188 USDT |
0.0222 USDT |
0.0217 USDT |
| 2021-10-24 |
0.0191 USDT |
2,116,136.0000 CKB |
0.0194 USDT |
0.0185 USDT |
0.0197 USDT |
0.0193 USDT |
| 2021-10-23 |
0.0196 USDT |
1,586,031.0000 CKB |
0.0193 USDT |
0.0190 USDT |
0.0203 USDT |
0.0194 USDT |
| 2021-10-22 |
0.0198 USDT |
3,051,145.0000 CKB |
0.0200 USDT |
0.0191 USDT |
0.0203 USDT |
0.0193 USDT |
| 2021-10-21 |
0.0210 USDT |
4,297,455.0000 CKB |
0.0211 USDT |
0.0200 USDT |
0.0218 USDT |
0.0202 USDT |
| 2021-10-20 |
0.0218 USDT |
3,904,337.0000 CKB |
0.0209 USDT |
0.0204 USDT |
0.0247 USDT |
0.0211 USDT |
| 2021-10-19 |
0.0189 USDT |
2,813,408.7175 CKB |
0.0181 USDT |
0.0178 USDT |
0.0209 USDT |
0.0209 USDT |
| 2021-10-18 |
0.0173 USDT |
2,095,446.2825 CKB |
0.0166 USDT |
0.0162 USDT |
0.0200 USDT |
0.0184 USDT |
| 2021-10-17 |
0.0161 USDT |
2,746,002.0000 CKB |
0.0165 USDT |
0.0159 USDT |
0.0168 USDT |
0.0162 USDT |
| 2021-10-16 |
0.0165 USDT |
4,177,394.0000 CKB |
0.0159 USDT |
0.0159 USDT |
0.0170 USDT |
0.0165 USDT |
| 2021-10-15 |
0.0158 USDT |
5,905,447.8352 CKB |
0.0157 USDT |
0.0149 USDT |
0.0169 USDT |
0.0159 USDT |
| 2021-10-14 |
0.0150 USDT |
2,507,892.0000 CKB |
0.0147 USDT |
0.0146 USDT |
0.0161 USDT |
0.0156 USDT |
| 2021-10-13 |
0.0145 USDT |
2,628,078.0000 CKB |
0.0152 USDT |
0.0134 USDT |
0.0154 USDT |
0.0148 USDT |
| 2021-10-12 |
0.0144 USDT |
3,468,156.0000 CKB |
0.0148 USDT |
0.0137 USDT |
0.0154 USDT |
0.0152 USDT |
| 2021-10-11 |
0.0147 USDT |
2,867,520.0000 CKB |
0.0148 USDT |
0.0144 USDT |
0.0151 USDT |
0.0148 USDT |
| 2021-10-10 |
0.0153 USDT |
2,796,566.0000 CKB |
0.0155 USDT |
0.0151 USDT |
0.0155 USDT |
0.0154 USDT |
| 2021-10-09 |
0.0159 USDT |
2,402,206.0000 CKB |
0.0150 USDT |
0.0145 USDT |
0.0166 USDT |
0.0155 USDT |
| 2021-10-08 |
0.0147 USDT |
2,698,131.4934 CKB |
0.0144 USDT |
0.0134 USDT |
0.0261 USDT |
0.0150 USDT |
| 2021-10-07 |
0.0143 USDT |
5,716,748.0000 CKB |
0.0145 USDT |
0.0138 USDT |
0.0145 USDT |
0.0144 USDT |
| 2021-10-06 |
0.0146 USDT |
7,296,787.0192 CKB |
0.0144 USDT |
0.0136 USDT |
0.0151 USDT |
0.0145 USDT |
| 2021-10-05 |
0.0139 USDT |
4,300,914.0180 CKB |
0.0136 USDT |
0.0135 USDT |
0.0144 USDT |
0.0144 USDT |
| 2021-10-04 |
0.0134 USDT |
5,222,608.0000 CKB |
0.0134 USDT |
0.0130 USDT |
0.0137 USDT |
0.0136 USDT |
| 2021-10-03 |
0.0133 USDT |
2,600,799.9820 CKB |
0.0135 USDT |
0.0130 USDT |
0.0142 USDT |
0.0134 USDT |
| 2021-10-02 |
0.0133 USDT |
2,042,912.0566 CKB |
0.0134 USDT |
0.0130 USDT |
0.0138 USDT |
0.0134 USDT |
| 2021-10-01 |
0.0129 USDT |
3,642,889.0000 CKB |
0.0121 USDT |
0.0120 USDT |
0.0135 USDT |
0.0131 USDT |
| 2021-09-30 |
0.0123 USDT |
1,798,066.0000 CKB |
0.0123 USDT |
0.0121 USDT |
0.0128 USDT |
0.0121 USDT |
| 2021-09-29 |
0.0124 USDT |
2,416,145.0000 CKB |
0.0117 USDT |
0.0110 USDT |
0.0144 USDT |
0.0123 USDT |
| 2021-09-28 |
0.0115 USDT |
2,629,191.0000 CKB |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0117 USDT |
| 2021-09-27 |
0.0123 USDT |
2,534,353.0000 CKB |
0.0123 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2021-09-26 |
0.0120 USDT |
4,511,469.0000 CKB |
0.0130 USDT |
0.0112 USDT |
0.0130 USDT |
0.0121 USDT |
| 2021-09-25 |
0.0128 USDT |
2,896,401.0000 CKB |
0.0130 USDT |
0.0123 USDT |
0.0131 USDT |
0.0130 USDT |
| 2021-09-24 |
0.0129 USDT |
6,063,822.0000 CKB |
0.0144 USDT |
0.0119 USDT |
0.0145 USDT |
0.0131 USDT |
| 2021-09-23 |
0.0141 USDT |
2,087,310.9403 CKB |
0.0141 USDT |
0.0138 USDT |
0.0145 USDT |
0.0144 USDT |
| 2021-09-22 |
0.0134 USDT |
2,868,212.0000 CKB |
0.0123 USDT |
0.0122 USDT |
0.0144 USDT |
0.0141 USDT |
| 2021-09-21 |
0.0130 USDT |
5,784,221.0000 CKB |
0.0133 USDT |
0.0122 USDT |
0.0138 USDT |
0.0124 USDT |
| 2021-09-20 |
0.0146 USDT |
7,911,130.0000 CKB |
0.0159 USDT |
0.0133 USDT |
0.0160 USDT |
0.0135 USDT |
| 2021-09-19 |
0.0165 USDT |
2,933,364.9768 CKB |
0.0156 USDT |
0.0152 USDT |
0.0187 USDT |
0.0159 USDT |
| 2021-09-18 |
0.0153 USDT |
1,494,574.0000 CKB |
0.0150 USDT |
0.0149 USDT |
0.0156 USDT |
0.0156 USDT |