Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
0.0107 USDT |
332,854.6923 CKB |
0.0105 USDT |
0.0105 USDT |
0.0113 USDT |
0.0108 USDT |
| 2021-07-31 |
0.0104 USDT |
475,136.8050 CKB |
0.0104 USDT |
0.0103 USDT |
0.0105 USDT |
0.0105 USDT |
| 2021-07-30 |
0.0102 USDT |
370,034.0147 CKB |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0104 USDT |
| 2021-07-29 |
0.0101 USDT |
28,354.7594 CKB |
0.0102 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2021-07-28 |
0.0105 USDT |
463,557.1802 CKB |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |
| 2021-07-27 |
0.0106 USDT |
378,630.3256 CKB |
0.0101 USDT |
0.0099 USDT |
0.0140 USDT |
0.0107 USDT |
| 2021-07-26 |
0.0105 USDT |
511,068.9245 CKB |
0.0103 USDT |
0.0102 USDT |
0.0111 USDT |
0.0102 USDT |
| 2021-07-25 |
0.0101 USDT |
592,054.1639 CKB |
0.0101 USDT |
0.0099 USDT |
0.0103 USDT |
0.0101 USDT |
| 2021-07-24 |
0.0097 USDT |
340,954.9904 CKB |
0.0094 USDT |
0.0094 USDT |
0.0099 USDT |
0.0099 USDT |
| 2021-07-23 |
0.0093 USDT |
35,307.8301 CKB |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0092 USDT |
| 2021-07-22 |
0.0092 USDT |
276,282.4612 CKB |
0.0090 USDT |
0.0089 USDT |
0.0104 USDT |
0.0093 USDT |
| 2021-07-21 |
0.0089 USDT |
413,599.7521 CKB |
0.0082 USDT |
0.0082 USDT |
0.0091 USDT |
0.0089 USDT |
| 2021-07-20 |
0.0080 USDT |
614,413.8562 CKB |
0.0087 USDT |
0.0079 USDT |
0.0087 USDT |
0.0082 USDT |
| 2021-07-19 |
0.0091 USDT |
305,840.1564 CKB |
0.0091 USDT |
0.0087 USDT |
0.0104 USDT |
0.0087 USDT |
| 2021-07-18 |
0.0092 USDT |
92,761.6767 CKB |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
0.0091 USDT |
| 2021-07-17 |
0.0099 USDT |
264,170.3865 CKB |
0.0092 USDT |
0.0092 USDT |
0.0145 USDT |
0.0094 USDT |
| 2021-07-16 |
0.0094 USDT |
139,774.3033 CKB |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0094 USDT |
| 2021-07-15 |
0.0097 USDT |
212,926.1618 CKB |
0.0100 USDT |
0.0092 USDT |
0.0100 USDT |
0.0093 USDT |
| 2021-07-14 |
0.0094 USDT |
214,972.4301 CKB |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-07-13 |
0.0100 USDT |
127,308.8288 CKB |
0.0105 USDT |
0.0098 USDT |
0.0105 USDT |
0.0098 USDT |
| 2021-07-12 |
0.0108 USDT |
97,694.7535 CKB |
0.0111 USDT |
0.0104 USDT |
0.0111 USDT |
0.0104 USDT |
| 2021-07-11 |
0.0109 USDT |
25,778.3360 CKB |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2021-07-10 |
0.0112 USDT |
44,571.1964 CKB |
0.0113 USDT |
0.0109 USDT |
0.0113 USDT |
0.0111 USDT |
| 2021-07-09 |
0.0112 USDT |
452,598.4945 CKB |
0.0106 USDT |
0.0104 USDT |
0.0117 USDT |
0.0114 USDT |
| 2021-07-08 |
0.0110 USDT |
110,840.2720 CKB |
0.0115 USDT |
0.0106 USDT |
0.0115 USDT |
0.0106 USDT |
| 2021-07-07 |
0.0116 USDT |
20,133.1230 CKB |
0.0116 USDT |
0.0114 USDT |
0.0118 USDT |
0.0117 USDT |
| 2021-07-06 |
0.0116 USDT |
234,169.5624 CKB |
0.0118 USDT |
0.0112 USDT |
0.0119 USDT |
0.0115 USDT |
| 2021-07-05 |
0.0120 USDT |
143,457.3208 CKB |
0.0123 USDT |
0.0116 USDT |
0.0123 USDT |
0.0120 USDT |
| 2021-07-04 |
0.0121 USDT |
16,088.0554 CKB |
0.0121 USDT |
0.0121 USDT |
0.0124 USDT |
0.0124 USDT |
| 2021-07-03 |
0.0122 USDT |
43,687.9195 CKB |
0.0120 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2021-07-02 |
0.0117 USDT |
50,895.5969 CKB |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2021-07-01 |
0.0121 USDT |
102,963.4300 CKB |
0.0127 USDT |
0.0119 USDT |
0.0127 USDT |
0.0120 USDT |
| 2021-06-30 |
0.0122 USDT |
187,184.9478 CKB |
0.0130 USDT |
0.0121 USDT |
0.0130 USDT |
0.0124 USDT |
| 2021-06-29 |
0.0132 USDT |
116,420.6188 CKB |
0.0128 USDT |
0.0126 USDT |
0.0135 USDT |
0.0132 USDT |
| 2021-06-28 |
0.0126 USDT |
245,990.4051 CKB |
0.0125 USDT |
0.0119 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-06-27 |
0.0119 USDT |
6,859.8939 CKB |
0.0120 USDT |
0.0117 USDT |
0.0121 USDT |
0.0117 USDT |
| 2021-06-26 |
0.0113 USDT |
269,917.5736 CKB |
0.0117 USDT |
0.0108 USDT |
0.0130 USDT |
0.0113 USDT |
| 2021-06-25 |
0.0119 USDT |
48,803.3452 CKB |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0117 USDT |
| 2021-06-24 |
0.0125 USDT |
37,543.5182 CKB |
0.0122 USDT |
0.0117 USDT |
0.0129 USDT |
0.0129 USDT |
| 2021-06-23 |
0.0122 USDT |
212,617.1392 CKB |
0.0118 USDT |
0.0118 USDT |
0.0126 USDT |
0.0119 USDT |
| 2021-06-22 |
0.0115 USDT |
1,315,010.7917 CKB |
0.0119 USDT |
0.0102 USDT |
0.0125 USDT |
0.0121 USDT |
| 2021-06-21 |
0.0139 USDT |
396,592.7023 CKB |
0.0154 USDT |
0.0125 USDT |
0.0155 USDT |
0.0128 USDT |
| 2021-06-20 |
0.0151 USDT |
161,145.8137 CKB |
0.0159 USDT |
0.0142 USDT |
0.0159 USDT |
0.0154 USDT |
| 2021-06-19 |
0.0162 USDT |
314,376.5881 CKB |
0.0160 USDT |
0.0157 USDT |
0.0164 USDT |
0.0158 USDT |
| 2021-06-18 |
0.0169 USDT |
567,514.2819 CKB |
0.0176 USDT |
0.0157 USDT |
0.0176 USDT |
0.0160 USDT |
| 2021-06-17 |
0.0173 USDT |
719,896.7716 CKB |
0.0175 USDT |
0.0169 USDT |
0.0182 USDT |
0.0169 USDT |
| 2021-06-16 |
0.0178 USDT |
210,606.7936 CKB |
0.0183 USDT |
0.0171 USDT |
0.0199 USDT |
0.0175 USDT |
| 2021-06-15 |
0.0185 USDT |
307,958.0597 CKB |
0.0187 USDT |
0.0180 USDT |
0.0191 USDT |
0.0184 USDT |
| 2021-06-14 |
0.0186 USDT |
107,034.6963 CKB |
0.0183 USDT |
0.0182 USDT |
0.0189 USDT |
0.0187 USDT |
| 2021-06-13 |
0.0185 USDT |
391,431.2826 CKB |
0.0180 USDT |
0.0174 USDT |
0.0202 USDT |
0.0184 USDT |