Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
0.0042 USDT |
59,887.7970 CKB |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-05-27 |
0.0042 USDT |
54,160.0445 CKB |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-05-26 |
0.0045 USDT |
103,385.0160 CKB |
0.0051 USDT |
0.0044 USDT |
0.0051 USDT |
0.0044 USDT |
| 2022-05-25 |
0.0049 USDT |
29,718.2086 CKB |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-05-24 |
0.0049 USDT |
373,945.7837 CKB |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2022-05-23 |
0.0051 USDT |
264,597.9616 CKB |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2022-05-22 |
0.0050 USDT |
5,541.6018 CKB |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2022-05-21 |
0.0048 USDT |
435.0000 CKB |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
| 2022-05-20 |
0.0050 USDT |
20,744.1901 CKB |
0.0050 USDT |
0.0048 USDT |
0.0058 USDT |
0.0056 USDT |
| 2022-05-19 |
0.0049 USDT |
159,865.6834 CKB |
0.0049 USDT |
0.0044 USDT |
0.0059 USDT |
0.0049 USDT |
| 2022-05-18 |
0.0050 USDT |
142,549.9756 CKB |
0.0049 USDT |
0.0049 USDT |
0.0068 USDT |
0.0049 USDT |
| 2022-05-17 |
0.0061 USDT |
116,843.0472 CKB |
0.0053 USDT |
0.0050 USDT |
0.0068 USDT |
0.0068 USDT |
| 2022-05-16 |
0.0047 USDT |
184,853.4118 CKB |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2022-05-15 |
0.0051 USDT |
266,572.9007 CKB |
0.0046 USDT |
0.0046 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-05-14 |
0.0046 USDT |
322,306.9536 CKB |
0.0047 USDT |
0.0041 USDT |
0.0056 USDT |
0.0047 USDT |
| 2022-05-13 |
0.0050 USDT |
298,945.8359 CKB |
0.0048 USDT |
0.0048 USDT |
0.0068 USDT |
0.0049 USDT |
| 2022-05-12 |
0.0045 USDT |
38,202.8230 CKB |
0.0051 USDT |
0.0040 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-05-11 |
0.0058 USDT |
1,502,929.9701 CKB |
0.0067 USDT |
0.0051 USDT |
0.0067 USDT |
0.0051 USDT |
| 2022-05-10 |
0.0070 USDT |
786,410.6772 CKB |
0.0068 USDT |
0.0066 USDT |
0.0082 USDT |
0.0071 USDT |
| 2022-05-09 |
0.0079 USDT |
1,602,152.2774 CKB |
0.0085 USDT |
0.0072 USDT |
0.0093 USDT |
0.0072 USDT |
| 2022-05-08 |
0.0086 USDT |
565,260.0892 CKB |
0.0087 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2022-05-07 |
0.0089 USDT |
102,935.9077 CKB |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-05-06 |
0.0091 USDT |
143,818.0371 CKB |
0.0091 USDT |
0.0090 USDT |
0.0093 USDT |
0.0091 USDT |
| 2022-05-05 |
0.0093 USDT |
398,824.2341 CKB |
0.0094 USDT |
0.0092 USDT |
0.0097 USDT |
0.0092 USDT |
| 2022-05-04 |
0.0090 USDT |
613,096.4135 CKB |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-05-03 |
0.0091 USDT |
300,715.6982 CKB |
0.0092 USDT |
0.0089 USDT |
0.0095 USDT |
0.0092 USDT |
| 2022-05-02 |
0.0086 USDT |
175,150.8764 CKB |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2022-05-01 |
0.0086 USDT |
106,772.0257 CKB |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0088 USDT |
| 2022-04-30 |
0.0093 USDT |
50,007.7824 CKB |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-04-29 |
0.0095 USDT |
34,919.7223 CKB |
0.0099 USDT |
0.0095 USDT |
0.0099 USDT |
0.0095 USDT |
| 2022-04-28 |
0.0099 USDT |
149,586.4097 CKB |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0101 USDT |
| 2022-04-27 |
0.0100 USDT |
10,970.1566 CKB |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-04-26 |
0.0102 USDT |
837,339.7021 CKB |
0.0106 USDT |
0.0099 USDT |
0.0107 USDT |
0.0099 USDT |
| 2022-04-25 |
0.0102 USDT |
160,710.7596 CKB |
0.0107 USDT |
0.0100 USDT |
0.0107 USDT |
0.0104 USDT |
| 2022-04-24 |
0.0107 USDT |
7,794.3126 CKB |
0.0109 USDT |
0.0107 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-04-23 |
0.0110 USDT |
115,012.1205 CKB |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2022-04-22 |
0.0111 USDT |
56,376.9931 CKB |
0.0113 USDT |
0.0110 USDT |
0.0113 USDT |
0.0112 USDT |
| 2022-04-21 |
0.0114 USDT |
353,951.8949 CKB |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-04-20 |
0.0118 USDT |
1,662,515.9683 CKB |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0115 USDT |
| 2022-04-19 |
0.0116 USDT |
32,164.9890 CKB |
0.0116 USDT |
0.0114 USDT |
0.0118 USDT |
0.0116 USDT |
| 2022-04-18 |
0.0110 USDT |
48,288.3681 CKB |
0.0112 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2022-04-17 |
0.0115 USDT |
107,096.3965 CKB |
0.0110 USDT |
0.0108 USDT |
0.0120 USDT |
0.0118 USDT |
| 2022-04-16 |
0.0107 USDT |
117,028.5561 CKB |
0.0108 USDT |
0.0105 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-04-15 |
0.0106 USDT |
122,583.5375 CKB |
0.0105 USDT |
0.0105 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-04-14 |
0.0107 USDT |
53,588.3071 CKB |
0.0111 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-04-13 |
0.0108 USDT |
484,948.8477 CKB |
0.0109 USDT |
0.0106 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-04-12 |
0.0109 USDT |
49,599.4794 CKB |
0.0107 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2022-04-11 |
0.0110 USDT |
219,885.5545 CKB |
0.0117 USDT |
0.0107 USDT |
0.0117 USDT |
0.0107 USDT |
| 2022-04-10 |
0.0118 USDT |
174,204.2365 CKB |
0.0115 USDT |
0.0115 USDT |
0.0124 USDT |
0.0121 USDT |
| 2022-04-09 |
0.0116 USDT |
56,517.7182 CKB |
0.0116 USDT |
0.0115 USDT |
0.0117 USDT |
0.0115 USDT |