Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
0.0146 USDT |
97,500.0821 CKB |
0.0150 USDT |
0.0144 USDT |
0.0150 USDT |
0.0145 USDT |
| 2022-02-16 |
0.0148 USDT |
46,126.2669 CKB |
0.0149 USDT |
0.0146 USDT |
0.0149 USDT |
0.0146 USDT |
| 2022-02-15 |
0.0141 USDT |
167,889.3397 CKB |
0.0141 USDT |
0.0141 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-02-14 |
0.0138 USDT |
75,338.0266 CKB |
0.0142 USDT |
0.0130 USDT |
0.0142 USDT |
0.0135 USDT |
| 2022-02-13 |
0.0147 USDT |
270,123.3634 CKB |
0.0149 USDT |
0.0143 USDT |
0.0149 USDT |
0.0143 USDT |
| 2022-02-12 |
0.0147 USDT |
62,978.6038 CKB |
0.0148 USDT |
0.0144 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-02-11 |
0.0156 USDT |
235,216.6394 CKB |
0.0158 USDT |
0.0149 USDT |
0.0158 USDT |
0.0149 USDT |
| 2022-02-10 |
0.0161 USDT |
784,014.0345 CKB |
0.0168 USDT |
0.0156 USDT |
0.0168 USDT |
0.0163 USDT |
| 2022-02-09 |
0.0166 USDT |
5,563.8308 CKB |
0.0163 USDT |
0.0163 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-02-08 |
0.0162 USDT |
193,114.8366 CKB |
0.0167 USDT |
0.0159 USDT |
0.0169 USDT |
0.0159 USDT |
| 2022-02-07 |
0.0164 USDT |
325,886.1653 CKB |
0.0162 USDT |
0.0162 USDT |
0.0169 USDT |
0.0169 USDT |
| 2022-02-06 |
0.0160 USDT |
247,422.4367 CKB |
0.0161 USDT |
0.0158 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-02-05 |
0.0162 USDT |
13,862.7345 CKB |
0.0162 USDT |
0.0160 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-02-04 |
0.0152 USDT |
119,478.4875 CKB |
0.0145 USDT |
0.0145 USDT |
0.0154 USDT |
0.0154 USDT |
| 2022-02-03 |
0.0147 USDT |
69,439.2694 CKB |
0.0146 USDT |
0.0143 USDT |
0.0185 USDT |
0.0144 USDT |
| 2022-02-02 |
0.0152 USDT |
1,191,083.6481 CKB |
0.0155 USDT |
0.0149 USDT |
0.0156 USDT |
0.0152 USDT |
| 2022-02-01 |
0.0151 USDT |
3,410,476.4319 CKB |
0.0148 USDT |
0.0107 USDT |
0.0159 USDT |
0.0157 USDT |
| 2022-01-31 |
0.0149 USDT |
1,742,018.8797 CKB |
0.0144 USDT |
0.0144 USDT |
0.0153 USDT |
0.0153 USDT |
| 2022-01-30 |
0.0151 USDT |
1,134,409.5743 CKB |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0150 USDT |
| 2022-01-29 |
0.0154 USDT |
2,438,556.8605 CKB |
0.0153 USDT |
0.0148 USDT |
0.0157 USDT |
0.0153 USDT |
| 2022-01-28 |
0.0145 USDT |
674,744.9327 CKB |
0.0146 USDT |
0.0142 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-01-27 |
0.0148 USDT |
397,058.6081 CKB |
0.0152 USDT |
0.0142 USDT |
0.0153 USDT |
0.0144 USDT |
| 2022-01-26 |
0.0153 USDT |
5,241,892.1146 CKB |
0.0145 USDT |
0.0143 USDT |
0.0161 USDT |
0.0147 USDT |
| 2022-01-25 |
0.0142 USDT |
1,061,404.0642 CKB |
0.0139 USDT |
0.0138 USDT |
0.0147 USDT |
0.0147 USDT |
| 2022-01-24 |
0.0129 USDT |
2,608,196.3959 CKB |
0.0149 USDT |
0.0126 USDT |
0.0153 USDT |
0.0138 USDT |
| 2022-01-23 |
0.0144 USDT |
146,586.7073 CKB |
0.0142 USDT |
0.0142 USDT |
0.0146 USDT |
0.0143 USDT |
| 2022-01-22 |
0.0141 USDT |
2,655,233.9132 CKB |
0.0156 USDT |
0.0133 USDT |
0.0157 USDT |
0.0139 USDT |
| 2022-01-21 |
0.0173 USDT |
991,582.4883 CKB |
0.0185 USDT |
0.0167 USDT |
0.0185 USDT |
0.0167 USDT |
| 2022-01-20 |
0.0201 USDT |
412,181.3838 CKB |
0.0198 USDT |
0.0195 USDT |
0.0206 USDT |
0.0206 USDT |
| 2022-01-19 |
0.0198 USDT |
257,753.6723 CKB |
0.0192 USDT |
0.0191 USDT |
0.0201 USDT |
0.0201 USDT |
| 2022-01-18 |
0.0200 USDT |
453,289.7686 CKB |
0.0214 USDT |
0.0196 USDT |
0.0214 USDT |
0.0201 USDT |
| 2022-01-17 |
0.0212 USDT |
1,278,428.5458 CKB |
0.0209 USDT |
0.0206 USDT |
0.0215 USDT |
0.0215 USDT |
| 2022-01-16 |
0.0216 USDT |
70,649.8463 CKB |
0.0217 USDT |
0.0212 USDT |
0.0217 USDT |
0.0215 USDT |
| 2022-01-15 |
0.0210 USDT |
405,175.6894 CKB |
0.0211 USDT |
0.0205 USDT |
0.0213 USDT |
0.0212 USDT |
| 2022-01-14 |
0.0204 USDT |
285,389.7753 CKB |
0.0200 USDT |
0.0198 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-01-13 |
0.0206 USDT |
926,562.5778 CKB |
0.0205 USDT |
0.0198 USDT |
0.0213 USDT |
0.0198 USDT |
| 2022-01-12 |
0.0194 USDT |
482,835.0688 CKB |
0.0194 USDT |
0.0192 USDT |
0.0206 USDT |
0.0203 USDT |
| 2022-01-11 |
0.0189 USDT |
400,821.4934 CKB |
0.0182 USDT |
0.0181 USDT |
0.0192 USDT |
0.0192 USDT |
| 2022-01-10 |
0.0184 USDT |
1,650,890.7894 CKB |
0.0194 USDT |
0.0177 USDT |
0.0195 USDT |
0.0178 USDT |
| 2022-01-09 |
0.0191 USDT |
338,468.0900 CKB |
0.0191 USDT |
0.0189 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-01-08 |
0.0192 USDT |
867,503.3612 CKB |
0.0198 USDT |
0.0188 USDT |
0.0202 USDT |
0.0188 USDT |
| 2022-01-07 |
0.0198 USDT |
833,873.4927 CKB |
0.0213 USDT |
0.0193 USDT |
0.0213 USDT |
0.0200 USDT |
| 2022-01-06 |
0.0207 USDT |
450,974.2090 CKB |
0.0204 USDT |
0.0200 USDT |
0.0214 USDT |
0.0214 USDT |
| 2022-01-05 |
0.0223 USDT |
101,207.3190 CKB |
0.0225 USDT |
0.0220 USDT |
0.0225 USDT |
0.0224 USDT |
| 2022-01-04 |
0.0230 USDT |
414,161.3483 CKB |
0.0229 USDT |
0.0226 USDT |
0.0233 USDT |
0.0229 USDT |
| 2022-01-03 |
0.0238 USDT |
102,973.8713 CKB |
0.0242 USDT |
0.0226 USDT |
0.0248 USDT |
0.0230 USDT |
| 2022-01-02 |
0.0231 USDT |
136,266.3444 CKB |
0.0226 USDT |
0.0226 USDT |
0.0234 USDT |
0.0233 USDT |
| 2022-01-01 |
0.0226 USDT |
206,556.8050 CKB |
0.0223 USDT |
0.0222 USDT |
0.0232 USDT |
0.0232 USDT |
| 2021-12-31 |
0.0223 USDT |
410,569.5758 CKB |
0.0227 USDT |
0.0218 USDT |
0.0229 USDT |
0.0220 USDT |
| 2021-12-30 |
0.0219 USDT |
124,989.0500 CKB |
0.0218 USDT |
0.0215 USDT |
0.0223 USDT |
0.0220 USDT |