Identifier on Bithumb Global: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-17 |
0.0150 USDT |
3,242,624.0000 CKB |
0.0155 USDT |
0.0146 USDT |
0.0155 USDT |
0.0150 USDT |
| 2021-09-16 |
0.0162 USDT |
2,366,704.9301 CKB |
0.0168 USDT |
0.0153 USDT |
0.0168 USDT |
0.0155 USDT |
| 2021-09-15 |
0.0160 USDT |
1,497,812.0000 CKB |
0.0164 USDT |
0.0136 USDT |
0.0166 USDT |
0.0165 USDT |
| 2021-09-14 |
0.0165 USDT |
1,756,415.0000 CKB |
0.0167 USDT |
0.0161 USDT |
0.0169 USDT |
0.0163 USDT |
| 2021-09-13 |
0.0164 USDT |
6,911,618.0000 CKB |
0.0180 USDT |
0.0156 USDT |
0.0180 USDT |
0.0161 USDT |
| 2021-09-12 |
0.0174 USDT |
1,479,137.0000 CKB |
0.0173 USDT |
0.0169 USDT |
0.0280 USDT |
0.0178 USDT |
| 2021-09-11 |
0.0179 USDT |
1,562,559.0000 CKB |
0.0176 USDT |
0.0172 USDT |
0.0187 USDT |
0.0176 USDT |
| 2021-09-10 |
0.0190 USDT |
3,181,298.0000 CKB |
0.0202 USDT |
0.0174 USDT |
0.0217 USDT |
0.0176 USDT |
| 2021-09-09 |
0.0174 USDT |
3,360,688.1686 CKB |
0.0154 USDT |
0.0152 USDT |
0.0243 USDT |
0.0192 USDT |
| 2021-09-08 |
0.0147 USDT |
6,056,172.0000 CKB |
0.0153 USDT |
0.0137 USDT |
0.0157 USDT |
0.0155 USDT |
| 2021-09-07 |
0.0156 USDT |
18,041,173.0000 CKB |
0.0202 USDT |
0.0136 USDT |
0.0202 USDT |
0.0153 USDT |
| 2021-09-06 |
0.0177 USDT |
9,583,582.1246 CKB |
0.0173 USDT |
0.0171 USDT |
0.0187 USDT |
0.0180 USDT |
| 2021-09-05 |
0.0167 USDT |
5,529,652.0000 CKB |
0.0162 USDT |
0.0160 USDT |
0.0175 USDT |
0.0173 USDT |
| 2021-09-04 |
0.0162 USDT |
6,074,269.5784 CKB |
0.0159 USDT |
0.0158 USDT |
0.0169 USDT |
0.0162 USDT |
| 2021-09-03 |
0.0156 USDT |
9,342,688.0000 CKB |
0.0154 USDT |
0.0151 USDT |
0.0159 USDT |
0.0157 USDT |
| 2021-09-02 |
0.0155 USDT |
3,898,734.0000 CKB |
0.0156 USDT |
0.0152 USDT |
0.0158 USDT |
0.0154 USDT |
| 2021-09-01 |
0.0150 USDT |
2,879,212.1443 CKB |
0.0142 USDT |
0.0125 USDT |
0.0188 USDT |
0.0153 USDT |
| 2021-08-31 |
0.0143 USDT |
3,268,591.0000 CKB |
0.0140 USDT |
0.0139 USDT |
0.0145 USDT |
0.0141 USDT |
| 2021-08-30 |
0.0143 USDT |
3,293,867.0000 CKB |
0.0147 USDT |
0.0140 USDT |
0.0147 USDT |
0.0141 USDT |
| 2021-08-29 |
0.0145 USDT |
8,583,132.0000 CKB |
0.0147 USDT |
0.0140 USDT |
0.0148 USDT |
0.0147 USDT |
| 2021-08-28 |
0.0150 USDT |
2,723,228.0000 CKB |
0.0154 USDT |
0.0146 USDT |
0.0154 USDT |
0.0147 USDT |
| 2021-08-27 |
0.0145 USDT |
3,154,391.0000 CKB |
0.0141 USDT |
0.0140 USDT |
0.0154 USDT |
0.0154 USDT |
| 2021-08-26 |
0.0147 USDT |
3,100,812.9119 CKB |
0.0159 USDT |
0.0142 USDT |
0.0161 USDT |
0.0143 USDT |
| 2021-08-25 |
0.0156 USDT |
3,652,505.0000 CKB |
0.0151 USDT |
0.0149 USDT |
0.0160 USDT |
0.0159 USDT |
| 2021-08-24 |
0.0158 USDT |
4,587,332.0000 CKB |
0.0166 USDT |
0.0149 USDT |
0.0167 USDT |
0.0152 USDT |
| 2021-08-23 |
0.0170 USDT |
4,722,759.0000 CKB |
0.0184 USDT |
0.0160 USDT |
0.0186 USDT |
0.0166 USDT |
| 2021-08-22 |
0.0159 USDT |
2,872,131.9863 CKB |
0.0146 USDT |
0.0146 USDT |
0.0192 USDT |
0.0180 USDT |
| 2021-08-21 |
0.0147 USDT |
3,789,141.0000 CKB |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0146 USDT |
| 2021-08-20 |
0.0145 USDT |
4,758,509.5645 CKB |
0.0140 USDT |
0.0140 USDT |
0.0150 USDT |
0.0148 USDT |
| 2021-08-19 |
0.0136 USDT |
3,114,447.9578 CKB |
0.0136 USDT |
0.0127 USDT |
0.0141 USDT |
0.0140 USDT |
| 2021-08-18 |
0.0139 USDT |
3,269,457.0000 CKB |
0.0145 USDT |
0.0132 USDT |
0.0146 USDT |
0.0136 USDT |
| 2021-08-17 |
0.0144 USDT |
5,189,131.0000 CKB |
0.0145 USDT |
0.0138 USDT |
0.0148 USDT |
0.0146 USDT |
| 2021-08-16 |
0.0150 USDT |
4,757,836.0000 CKB |
0.0151 USDT |
0.0145 USDT |
0.0154 USDT |
0.0146 USDT |
| 2021-08-15 |
0.0146 USDT |
5,631,289.0000 CKB |
0.0148 USDT |
0.0142 USDT |
0.0151 USDT |
0.0150 USDT |
| 2021-08-14 |
0.0149 USDT |
5,395,641.0000 CKB |
0.0154 USDT |
0.0146 USDT |
0.0154 USDT |
0.0148 USDT |
| 2021-08-13 |
0.0143 USDT |
6,591,270.0000 CKB |
0.0132 USDT |
0.0132 USDT |
0.0159 USDT |
0.0154 USDT |
| 2021-08-12 |
0.0137 USDT |
8,335,004.0000 CKB |
0.0142 USDT |
0.0125 USDT |
0.0145 USDT |
0.0132 USDT |
| 2021-08-11 |
0.0140 USDT |
6,114,490.0000 CKB |
0.0134 USDT |
0.0133 USDT |
0.0146 USDT |
0.0143 USDT |
| 2021-08-10 |
0.0132 USDT |
5,957,109.0000 CKB |
0.0128 USDT |
0.0126 USDT |
0.0138 USDT |
0.0134 USDT |
| 2021-08-09 |
0.0122 USDT |
7,022,619.0000 CKB |
0.0123 USDT |
0.0113 USDT |
0.0129 USDT |
0.0128 USDT |
| 2021-08-08 |
0.0126 USDT |
5,678,768.0000 CKB |
0.0130 USDT |
0.0120 USDT |
0.0131 USDT |
0.0124 USDT |
| 2021-08-07 |
0.0122 USDT |
8,448,898.0000 CKB |
0.0123 USDT |
0.0118 USDT |
0.0131 USDT |
0.0130 USDT |
| 2021-08-06 |
0.0117 USDT |
5,147,754.6091 CKB |
0.0115 USDT |
0.0111 USDT |
0.0124 USDT |
0.0124 USDT |
| 2021-08-05 |
0.0110 USDT |
4,536,901.0000 CKB |
0.0105 USDT |
0.0103 USDT |
0.0120 USDT |
0.0116 USDT |
| 2021-08-04 |
0.0104 USDT |
3,354,721.0000 CKB |
0.0103 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2021-08-03 |
0.0103 USDT |
3,706,816.0000 CKB |
0.0104 USDT |
0.0098 USDT |
0.0105 USDT |
0.0104 USDT |
| 2021-08-02 |
0.0105 USDT |
5,420,538.0000 CKB |
0.0106 USDT |
0.0102 USDT |
0.0108 USDT |
0.0105 USDT |
| 2021-08-01 |
0.0108 USDT |
4,565,654.0000 CKB |
0.0104 USDT |
0.0098 USDT |
0.0113 USDT |
0.0105 USDT |
| 2021-07-31 |
0.0104 USDT |
4,172,056.0000 CKB |
0.0104 USDT |
0.0099 USDT |
0.0106 USDT |
0.0103 USDT |
| 2021-07-30 |
0.0103 USDT |
4,914,956.0000 CKB |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |