Identifier on Bithumb Global: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
0.0270 USDT |
11,431,858.0000 CKB |
0.0279 USDT |
0.0241 USDT |
0.0297 USDT |
0.0251 USDT |
| 2021-04-18 |
0.0268 USDT |
19,167,439.6760 CKB |
0.0298 USDT |
0.0239 USDT |
0.0301 USDT |
0.0262 USDT |
| 2021-04-17 |
0.0306 USDT |
15,444,256.0000 CKB |
0.0286 USDT |
0.0280 USDT |
0.0333 USDT |
0.0302 USDT |
| 2021-04-16 |
0.0291 USDT |
23,168,198.9738 CKB |
0.0302 USDT |
0.0275 USDT |
0.0308 USDT |
0.0285 USDT |
| 2021-04-15 |
0.0306 USDT |
9,225,317.0000 CKB |
0.0304 USDT |
0.0291 USDT |
0.0315 USDT |
0.0302 USDT |
| 2021-04-14 |
0.0300 USDT |
16,092,757.0000 CKB |
0.0293 USDT |
0.0290 USDT |
0.0311 USDT |
0.0303 USDT |
| 2021-04-13 |
0.0297 USDT |
8,428,923.7804 CKB |
0.0294 USDT |
0.0290 USDT |
0.0315 USDT |
0.0293 USDT |
| 2021-04-12 |
0.0305 USDT |
3,588,505.0000 CKB |
0.0329 USDT |
0.0290 USDT |
0.0331 USDT |
0.0295 USDT |
| 2021-04-11 |
0.0299 USDT |
6,349,627.0000 CKB |
0.0295 USDT |
0.0272 USDT |
0.0338 USDT |
0.0329 USDT |
| 2021-04-10 |
0.0300 USDT |
5,835,777.0000 CKB |
0.0306 USDT |
0.0279 USDT |
0.0325 USDT |
0.0294 USDT |
| 2021-04-09 |
0.0311 USDT |
3,966,174.9790 CKB |
0.0308 USDT |
0.0278 USDT |
0.0333 USDT |
0.0305 USDT |
| 2021-04-08 |
0.0307 USDT |
4,719,927.5501 CKB |
0.0284 USDT |
0.0282 USDT |
0.0326 USDT |
0.0309 USDT |
| 2021-04-07 |
0.0294 USDT |
14,062,145.7384 CKB |
0.0331 USDT |
0.0266 USDT |
0.0337 USDT |
0.0279 USDT |
| 2021-04-06 |
0.0332 USDT |
9,531,165.7491 CKB |
0.0346 USDT |
0.0304 USDT |
0.0357 USDT |
0.0331 USDT |
| 2021-04-05 |
0.0346 USDT |
8,881,195.5012 CKB |
0.0364 USDT |
0.0325 USDT |
0.0366 USDT |
0.0348 USDT |
| 2021-04-04 |
0.0333 USDT |
2,450,695.0267 CKB |
0.0304 USDT |
0.0300 USDT |
0.0395 USDT |
0.0365 USDT |
| 2021-04-03 |
0.0330 USDT |
4,424,504.0000 CKB |
0.0345 USDT |
0.0298 USDT |
0.0358 USDT |
0.0301 USDT |
| 2021-04-02 |
0.0352 USDT |
4,908,507.3162 CKB |
0.0378 USDT |
0.0331 USDT |
0.0382 USDT |
0.0340 USDT |
| 2021-04-01 |
0.0375 USDT |
4,144,143.2710 CKB |
0.0426 USDT |
0.0348 USDT |
0.0429 USDT |
0.0381 USDT |
| 2021-03-31 |
0.0384 USDT |
4,160,902.4982 CKB |
0.0346 USDT |
0.0340 USDT |
0.0438 USDT |
0.0425 USDT |
| 2021-03-30 |
0.0309 USDT |
1,910,115.0000 CKB |
0.0289 USDT |
0.0289 USDT |
0.0347 USDT |
0.0347 USDT |
| 2021-03-29 |
0.0280 USDT |
2,363,054.0000 CKB |
0.0266 USDT |
0.0259 USDT |
0.0301 USDT |
0.0287 USDT |
| 2021-03-28 |
0.0276 USDT |
843,538.3667 CKB |
0.0278 USDT |
0.0254 USDT |
0.0304 USDT |
0.0265 USDT |
| 2021-03-27 |
0.0270 USDT |
980,698.3877 CKB |
0.0269 USDT |
0.0251 USDT |
0.0293 USDT |
0.0278 USDT |
| 2021-03-26 |
0.0232 USDT |
2,352,237.3665 CKB |
0.0205 USDT |
0.0205 USDT |
0.0282 USDT |
0.0269 USDT |
| 2021-03-25 |
0.0198 USDT |
3,089,176.0000 CKB |
0.0208 USDT |
0.0187 USDT |
0.0210 USDT |
0.0200 USDT |
| 2021-03-24 |
0.0217 USDT |
3,206,102.0000 CKB |
0.0213 USDT |
0.0203 USDT |
0.0241 USDT |
0.0208 USDT |
| 2021-03-23 |
0.0235 USDT |
2,227,365.0000 CKB |
0.0230 USDT |
0.0214 USDT |
0.0254 USDT |
0.0217 USDT |
| 2021-03-22 |
0.0238 USDT |
3,140,788.3499 CKB |
0.0209 USDT |
0.0201 USDT |
0.0276 USDT |
0.0231 USDT |
| 2021-03-21 |
0.0209 USDT |
1,693,315.0000 CKB |
0.0212 USDT |
0.0179 USDT |
0.0229 USDT |
0.0210 USDT |
| 2021-03-20 |
0.0218 USDT |
1,296,300.9843 CKB |
0.0213 USDT |
0.0200 USDT |
0.0238 USDT |
0.0219 USDT |
| 2021-03-19 |
0.0174 USDT |
1,618,618.0450 CKB |
0.0158 USDT |
0.0149 USDT |
0.0226 USDT |
0.0218 USDT |
| 2021-03-18 |
0.0160 USDT |
1,190,464.0000 CKB |
0.0160 USDT |
0.0158 USDT |
0.0166 USDT |
0.0158 USDT |
| 2021-03-17 |
0.0159 USDT |
1,114,433.0000 CKB |
0.0161 USDT |
0.0153 USDT |
0.0166 USDT |
0.0160 USDT |
| 2021-03-16 |
0.0154 USDT |
2,322,906.0000 CKB |
0.0159 USDT |
0.0142 USDT |
0.0175 USDT |
0.0164 USDT |
| 2021-03-15 |
0.0153 USDT |
3,432,279.1538 CKB |
0.0161 USDT |
0.0143 USDT |
0.0166 USDT |
0.0164 USDT |
| 2021-03-14 |
0.0162 USDT |
1,879,681.0561 CKB |
0.0163 USDT |
0.0155 USDT |
0.0168 USDT |
0.0158 USDT |
| 2021-03-13 |
0.0164 USDT |
4,021,046.6961 CKB |
0.0165 USDT |
0.0155 USDT |
0.0174 USDT |
0.0164 USDT |
| 2021-03-12 |
0.0151 USDT |
3,077,831.1440 CKB |
0.0155 USDT |
0.0141 USDT |
0.0171 USDT |
0.0151 USDT |
| 2021-03-11 |
0.0143 USDT |
2,901,172.5813 CKB |
0.0131 USDT |
0.0125 USDT |
0.0164 USDT |
0.0148 USDT |
| 2021-03-10 |
0.0130 USDT |
2,263,573.0000 CKB |
0.0119 USDT |
0.0111 USDT |
0.0144 USDT |
0.0132 USDT |
| 2021-03-09 |
0.0111 USDT |
1,478,928.0000 CKB |
0.0107 USDT |
0.0106 USDT |
0.0122 USDT |
0.0119 USDT |
| 2021-03-08 |
0.0105 USDT |
1,683,092.0000 CKB |
0.0109 USDT |
0.0101 USDT |
0.0110 USDT |
0.0110 USDT |
| 2021-03-07 |
0.0108 USDT |
1,266,180.0000 CKB |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0106 USDT |
| 2021-03-06 |
0.0105 USDT |
910,283.0000 CKB |
0.0103 USDT |
0.0100 USDT |
0.0111 USDT |
0.0108 USDT |
| 2021-03-05 |
0.0101 USDT |
1,211,026.0000 CKB |
0.0107 USDT |
0.0094 USDT |
0.0107 USDT |
0.0101 USDT |
| 2021-03-04 |
0.0108 USDT |
1,949,201.0000 CKB |
0.0113 USDT |
0.0071 USDT |
0.0118 USDT |
0.0107 USDT |
| 2021-03-03 |
0.0112 USDT |
2,804,968.0000 CKB |
0.0109 USDT |
0.0108 USDT |
0.0116 USDT |
0.0116 USDT |
| 2021-03-02 |
0.0108 USDT |
4,045,187.2007 CKB |
0.0105 USDT |
0.0101 USDT |
0.0122 USDT |
0.0104 USDT |
| 2021-03-01 |
0.0105 USDT |
2,441,989.0000 CKB |
0.0100 USDT |
0.0099 USDT |
0.0111 USDT |
0.0105 USDT |