Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.0195 USDT |
10,342,468.0000 CKB |
0.0191 USDT |
0.0181 USDT |
0.0185 USDT |
0.0187 USDT |
| 2024-03-31 |
0.0202 USDT |
18,750,976.0000 CKB |
0.0204 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-03-30 |
0.0192 USDT |
2,442,298.0000 CKB |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-03-29 |
0.0193 USDT |
2,092,713.0000 CKB |
0.0192 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-03-28 |
0.0199 USDT |
2,752,328.0000 CKB |
0.0199 USDT |
0.0198 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-03-27 |
0.0204 USDT |
4,499,462.0000 CKB |
0.0200 USDT |
0.0196 USDT |
0.0199 USDT |
0.0200 USDT |
| 2024-03-26 |
0.0214 USDT |
4,596,905.0000 CKB |
0.0208 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-03-25 |
0.0227 USDT |
9,866,376.0000 CKB |
0.0219 USDT |
0.0217 USDT |
0.0224 USDT |
0.0225 USDT |
| 2024-03-24 |
0.0211 USDT |
7,683,182.0000 CKB |
0.0209 USDT |
0.0208 USDT |
0.0216 USDT |
0.0218 USDT |
| 2024-03-23 |
0.0205 USDT |
11,141,312.0000 CKB |
0.0202 USDT |
0.0201 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-03-22 |
0.0211 USDT |
14,360,833.0000 CKB |
0.0207 USDT |
0.0195 USDT |
0.0205 USDT |
0.0206 USDT |
| 2024-03-21 |
0.0203 USDT |
12,474,905.0000 CKB |
0.0203 USDT |
0.0197 USDT |
0.0202 USDT |
0.0204 USDT |
| 2024-03-20 |
0.0183 USDT |
19,582,760.0000 CKB |
0.0189 USDT |
0.0179 USDT |
0.0191 USDT |
0.0205 USDT |
| 2024-03-19 |
0.0174 USDT |
16,309,064.0000 CKB |
0.0181 USDT |
0.0178 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-03-18 |
0.0183 USDT |
4,126,859.0000 CKB |
0.0176 USDT |
0.0171 USDT |
0.0175 USDT |
0.0177 USDT |
| 2024-03-17 |
0.0177 USDT |
13,525,593.0000 CKB |
0.0174 USDT |
0.0174 USDT |
0.0178 USDT |
0.0185 USDT |
| 2024-03-16 |
0.0187 USDT |
16,585,693.0000 CKB |
0.0186 USDT |
0.0169 USDT |
0.0175 USDT |
0.0174 USDT |
| 2024-03-15 |
0.0194 USDT |
5,916,195.0000 CKB |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-03-14 |
0.0206 USDT |
3,477,380.0000 CKB |
0.0199 USDT |
0.0199 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-03-13 |
0.0230 USDT |
14,263,891.0000 CKB |
0.0228 USDT |
0.0216 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-03-12 |
0.0240 USDT |
7,010,815.0000 CKB |
0.0242 USDT |
0.0233 USDT |
0.0236 USDT |
0.0235 USDT |
| 2024-03-11 |
0.0232 USDT |
2,048,998.0000 CKB |
0.0234 USDT |
0.0234 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-03-10 |
0.0231 USDT |
9,019,476.0000 CKB |
0.0226 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-03-09 |
0.0221 USDT |
7,575,610.0000 CKB |
0.0217 USDT |
0.0216 USDT |
0.0219 USDT |
0.0221 USDT |
| 2024-03-08 |
0.0209 USDT |
25,427,511.0000 CKB |
0.0209 USDT |
0.0205 USDT |
0.0213 USDT |
0.0211 USDT |
| 2024-03-07 |
0.0196 USDT |
7,616,194.0000 CKB |
0.0205 USDT |
0.0200 USDT |
0.0204 USDT |
0.0207 USDT |
| 2024-03-06 |
0.0199 USDT |
8,866,994.0000 CKB |
0.0200 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-03-05 |
0.0194 USDT |
23,853,524.0000 CKB |
0.0192 USDT |
0.0154 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-03-04 |
0.0186 USDT |
57,365,167.0000 CKB |
0.0176 USDT |
0.0176 USDT |
0.0196 USDT |
0.0219 USDT |
| 2024-03-03 |
0.0156 USDT |
4,475,710.0000 CKB |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-03-02 |
0.0157 USDT |
4,488,656.0000 CKB |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-03-01 |
0.0154 USDT |
15,128,642.0000 CKB |
0.0156 USDT |
0.0153 USDT |
0.0156 USDT |
0.0158 USDT |
| 2024-02-29 |
0.0162 USDT |
10,560,684.0000 CKB |
0.0154 USDT |
0.0152 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-02-28 |
0.0158 USDT |
51,674,879.0000 CKB |
0.0158 USDT |
0.0151 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-02-27 |
0.0162 USDT |
13,667,876.0000 CKB |
0.0165 USDT |
0.0163 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-02-26 |
0.0156 USDT |
21,105,448.0000 CKB |
0.0152 USDT |
0.0145 USDT |
0.0148 USDT |
0.0146 USDT |
| 2024-02-25 |
0.0144 USDT |
189,409,295.0000 CKB |
0.0157 USDT |
0.0156 USDT |
0.0160 USDT |
0.0162 USDT |
| 2024-02-24 |
0.0116 USDT |
293,524,244.0000 CKB |
0.0110 USDT |
0.0108 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-02-23 |
0.0105 USDT |
4,328,605.0000 CKB |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-02-22 |
0.0106 USDT |
79,991,434.0000 CKB |
0.0107 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-02-21 |
0.0101 USDT |
39,765,265.0000 CKB |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0100 USDT |
| 2024-02-20 |
0.0111 USDT |
68,308,992.0000 CKB |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-02-19 |
0.0123 USDT |
14,630,432.0000 CKB |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-02-18 |
0.0110 USDT |
110,805,217.0000 CKB |
0.0115 USDT |
0.0110 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-02-17 |
0.0110 USDT |
62,562,746.0000 CKB |
0.0107 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-02-16 |
0.0123 USDT |
35,794,434.0000 CKB |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-02-15 |
0.0135 USDT |
59,698,072.0000 CKB |
0.0130 USDT |
0.0129 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-02-14 |
0.0099 USDT |
319,187,947.0000 CKB |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0117 USDT |
| 2024-02-13 |
0.0080 USDT |
120,106,853.0000 CKB |
0.0096 USDT |
0.0090 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-02-12 |
0.0053 USDT |
178,128,965.0000 CKB |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0056 USDT |