Identifier on Bithumb Global: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
0.0174 USDT |
2,123,680.0000 CKB |
0.0212 USDT |
0.0160 USDT |
0.0215 USDT |
0.0184 USDT |
| 2021-06-07 |
0.0208 USDT |
737,782.0000 CKB |
0.0205 USDT |
0.0202 USDT |
0.0595 USDT |
0.0205 USDT |
| 2021-06-06 |
0.0224 USDT |
464,443.0000 CKB |
0.0227 USDT |
0.0204 USDT |
0.0248 USDT |
0.0206 USDT |
| 2021-06-05 |
0.0214 USDT |
1,067,828.0000 CKB |
0.0183 USDT |
0.0182 USDT |
0.0238 USDT |
0.0233 USDT |
| 2021-06-04 |
0.0189 USDT |
1,595,491.6398 CKB |
0.0212 USDT |
0.0174 USDT |
0.0212 USDT |
0.0184 USDT |
| 2021-06-03 |
0.0189 USDT |
1,027,981.0723 CKB |
0.0164 USDT |
0.0164 USDT |
0.0242 USDT |
0.0211 USDT |
| 2021-06-02 |
0.0146 USDT |
921,206.0000 CKB |
0.0143 USDT |
0.0137 USDT |
0.0169 USDT |
0.0164 USDT |
| 2021-06-01 |
0.0143 USDT |
1,701,239.0000 CKB |
0.0144 USDT |
0.0138 USDT |
0.0146 USDT |
0.0143 USDT |
| 2021-05-31 |
0.0142 USDT |
1,599,047.0000 CKB |
0.0142 USDT |
0.0129 USDT |
0.0149 USDT |
0.0143 USDT |
| 2021-05-30 |
0.0138 USDT |
1,558,967.0000 CKB |
0.0138 USDT |
0.0129 USDT |
0.0143 USDT |
0.0143 USDT |
| 2021-05-29 |
0.0142 USDT |
2,308,267.0000 CKB |
0.0143 USDT |
0.0131 USDT |
0.0153 USDT |
0.0140 USDT |
| 2021-05-28 |
0.0148 USDT |
2,706,416.0000 CKB |
0.0160 USDT |
0.0136 USDT |
0.0162 USDT |
0.0142 USDT |
| 2021-05-27 |
0.0160 USDT |
2,201,905.0000 CKB |
0.0169 USDT |
0.0149 USDT |
0.0174 USDT |
0.0161 USDT |
| 2021-05-26 |
0.0154 USDT |
1,945,871.0000 CKB |
0.0147 USDT |
0.0143 USDT |
0.0173 USDT |
0.0168 USDT |
| 2021-05-25 |
0.0146 USDT |
3,743,003.0000 CKB |
0.0159 USDT |
0.0133 USDT |
0.0160 USDT |
0.0147 USDT |
| 2021-05-24 |
0.0134 USDT |
4,363,551.0000 CKB |
0.0116 USDT |
0.0113 USDT |
0.0161 USDT |
0.0157 USDT |
| 2021-05-23 |
0.0113 USDT |
2,902,616.0000 CKB |
0.0140 USDT |
0.0105 USDT |
0.0181 USDT |
0.0116 USDT |
| 2021-05-22 |
0.0147 USDT |
3,842,414.8056 CKB |
0.0152 USDT |
0.0136 USDT |
0.0164 USDT |
0.0143 USDT |
| 2021-05-21 |
0.0165 USDT |
8,920,349.0000 CKB |
0.0191 USDT |
0.0131 USDT |
0.0201 USDT |
0.0147 USDT |
| 2021-05-20 |
0.0177 USDT |
7,096,484.8278 CKB |
0.0164 USDT |
0.0135 USDT |
0.0199 USDT |
0.0189 USDT |
| 2021-05-19 |
0.0195 USDT |
8,974,338.1877 CKB |
0.0227 USDT |
0.0132 USDT |
0.1173 USDT |
0.0180 USDT |
| 2021-05-18 |
0.0222 USDT |
2,700,542.0000 CKB |
0.0215 USDT |
0.0211 USDT |
0.0238 USDT |
0.0226 USDT |
| 2021-05-17 |
0.0211 USDT |
4,527,473.6776 CKB |
0.0223 USDT |
0.0130 USDT |
0.0230 USDT |
0.0213 USDT |
| 2021-05-16 |
0.0234 USDT |
3,133,340.2368 CKB |
0.0232 USDT |
0.0212 USDT |
0.0267 USDT |
0.0223 USDT |
| 2021-05-15 |
0.0249 USDT |
2,875,625.0446 CKB |
0.0263 USDT |
0.0193 USDT |
0.0268 USDT |
0.0232 USDT |
| 2021-05-14 |
0.0260 USDT |
1,779,178.7245 CKB |
0.0224 USDT |
0.0224 USDT |
0.0275 USDT |
0.0263 USDT |
| 2021-05-13 |
0.0240 USDT |
2,429,601.8099 CKB |
0.0268 USDT |
0.0196 USDT |
0.0324 USDT |
0.0224 USDT |
| 2021-05-12 |
0.0287 USDT |
3,475,301.0000 CKB |
0.0283 USDT |
0.0265 USDT |
0.0328 USDT |
0.0270 USDT |
| 2021-05-11 |
0.0283 USDT |
1,065,670.0000 CKB |
0.0302 USDT |
0.0238 USDT |
0.0366 USDT |
0.0303 USDT |
| 2021-05-10 |
0.0243 USDT |
2,427,940.0000 CKB |
0.0238 USDT |
0.0228 USDT |
0.0373 USDT |
0.0302 USDT |
| 2021-05-09 |
0.0238 USDT |
2,645,191.0000 CKB |
0.0243 USDT |
0.0227 USDT |
0.0248 USDT |
0.0237 USDT |
| 2021-05-08 |
0.0252 USDT |
4,267,997.7012 CKB |
0.0257 USDT |
0.0239 USDT |
0.0259 USDT |
0.0243 USDT |
| 2021-05-07 |
0.0250 USDT |
7,021,750.2528 CKB |
0.0247 USDT |
0.0231 USDT |
0.0267 USDT |
0.0256 USDT |
| 2021-05-06 |
0.0253 USDT |
12,107,019.7727 CKB |
0.0256 USDT |
0.0240 USDT |
0.0265 USDT |
0.0249 USDT |
| 2021-05-05 |
0.0259 USDT |
7,332,731.0000 CKB |
0.0238 USDT |
0.0238 USDT |
0.0266 USDT |
0.0261 USDT |
| 2021-05-04 |
0.0251 USDT |
5,922,229.0000 CKB |
0.0261 USDT |
0.0236 USDT |
0.0267 USDT |
0.0237 USDT |
| 2021-05-03 |
0.0278 USDT |
2,547,043.0000 CKB |
0.0272 USDT |
0.0259 USDT |
0.0291 USDT |
0.0264 USDT |
| 2021-05-02 |
0.0277 USDT |
1,492,902.6297 CKB |
0.0289 USDT |
0.0265 USDT |
0.0294 USDT |
0.0272 USDT |
| 2021-05-01 |
0.0267 USDT |
2,256,988.5462 CKB |
0.0263 USDT |
0.0259 USDT |
0.0297 USDT |
0.0289 USDT |
| 2021-04-30 |
0.0248 USDT |
3,122,816.0000 CKB |
0.0240 USDT |
0.0196 USDT |
0.0257 USDT |
0.0253 USDT |
| 2021-04-29 |
0.0250 USDT |
1,782,536.0000 CKB |
0.0256 USDT |
0.0235 USDT |
0.0256 USDT |
0.0240 USDT |
| 2021-04-28 |
0.0262 USDT |
3,784,716.1927 CKB |
0.0272 USDT |
0.0243 USDT |
0.0336 USDT |
0.0254 USDT |
| 2021-04-27 |
0.0242 USDT |
2,819,071.4126 CKB |
0.0225 USDT |
0.0210 USDT |
0.0281 USDT |
0.0271 USDT |
| 2021-04-26 |
0.0220 USDT |
3,415,678.2231 CKB |
0.0202 USDT |
0.0201 USDT |
0.0232 USDT |
0.0222 USDT |
| 2021-04-25 |
0.0207 USDT |
2,725,743.8590 CKB |
0.0206 USDT |
0.0189 USDT |
0.0223 USDT |
0.0199 USDT |
| 2021-04-24 |
0.0215 USDT |
3,971,045.0000 CKB |
0.0242 USDT |
0.0203 USDT |
0.0242 USDT |
0.0208 USDT |
| 2021-04-23 |
0.0184 USDT |
9,205,431.0000 CKB |
0.0197 USDT |
0.0167 USDT |
0.0255 USDT |
0.0233 USDT |
| 2021-04-22 |
0.0214 USDT |
6,677,004.0000 CKB |
0.0211 USDT |
0.0196 USDT |
0.0228 USDT |
0.0204 USDT |
| 2021-04-21 |
0.0231 USDT |
5,295,398.0000 CKB |
0.0245 USDT |
0.0203 USDT |
0.0246 USDT |
0.0204 USDT |
| 2021-04-20 |
0.0228 USDT |
9,679,431.0000 CKB |
0.0247 USDT |
0.0205 USDT |
0.0248 USDT |
0.0245 USDT |