Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0049 USDT |
2,285,099.0000 CKB |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
| 2025-03-14 |
0.0048 USDT |
48,629.0000 CKB |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-03-13 |
0.0048 USDT |
115,526.0000 CKB |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-03-12 |
0.0048 USDT |
3,621,164.0000 CKB |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0048 USDT |
| 2025-03-11 |
0.0045 USDT |
472,487.0000 CKB |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2025-03-10 |
0.0050 USDT |
1,067,616.0000 CKB |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-03-09 |
0.0052 USDT |
8,898,463.0000 CKB |
0.0054 USDT |
0.0047 USDT |
0.0048 USDT |
0.0049 USDT |
| 2025-03-08 |
0.0057 USDT |
214,846.0000 CKB |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-03-07 |
0.0057 USDT |
6,997,160.0000 CKB |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-03-06 |
0.0060 USDT |
3,985,458.0000 CKB |
0.0059 USDT |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
| 2025-03-05 |
0.0061 USDT |
6,172,712.0000 CKB |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-03-04 |
0.0058 USDT |
11,432,266.0000 CKB |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2025-03-03 |
0.0065 USDT |
8,425,042.0000 CKB |
0.0063 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-03-02 |
0.0067 USDT |
6,853,350.0000 CKB |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-03-01 |
0.0067 USDT |
2,262,900.0000 CKB |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-02-28 |
0.0070 USDT |
7,743,843.0000 CKB |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-02-27 |
0.0058 USDT |
1,953,820.0000 CKB |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0062 USDT |
| 2025-02-26 |
0.0057 USDT |
5,790,781.0000 CKB |
0.0057 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-02-25 |
0.0057 USDT |
2,188,770.0000 CKB |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0059 USDT |
| 2025-02-24 |
0.0063 USDT |
2,577,292.0000 CKB |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-02-23 |
0.0067 USDT |
1,096,636.0000 CKB |
0.0067 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-02-22 |
0.0066 USDT |
1,411,779.0000 CKB |
0.0069 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-02-21 |
0.0068 USDT |
278,929.0000 CKB |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-02-20 |
0.0064 USDT |
2,459,438.0000 CKB |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-02-19 |
0.0062 USDT |
2,141,045.0000 CKB |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-02-18 |
0.0063 USDT |
7,108,373.0000 CKB |
0.0062 USDT |
0.0059 USDT |
0.0060 USDT |
0.0061 USDT |
| 2025-02-17 |
0.0068 USDT |
6,884,902.0000 CKB |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0067 USDT |
| 2025-02-16 |
0.0062 USDT |
1,406,197.0000 CKB |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-02-15 |
0.0064 USDT |
1,370,664.0000 CKB |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-02-14 |
0.0064 USDT |
1,841,282.0000 CKB |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-02-13 |
0.0063 USDT |
1,888,125.0000 CKB |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-02-12 |
0.0062 USDT |
3,364,245.0000 CKB |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0065 USDT |
| 2025-02-11 |
0.0065 USDT |
2,853,118.0000 CKB |
0.0067 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-02-10 |
0.0062 USDT |
153,208.0000 CKB |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-02-09 |
0.0065 USDT |
1,034,027.0000 CKB |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-02-08 |
0.0061 USDT |
1,579,702.0000 CKB |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
| 2025-02-07 |
0.0062 USDT |
2,062,388.0000 CKB |
0.0065 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-02-06 |
0.0063 USDT |
2,722,452.0000 CKB |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-02-05 |
0.0065 USDT |
3,034,492.0000 CKB |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-02-04 |
0.0067 USDT |
4,756,116.0000 CKB |
0.0067 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-02-03 |
0.0061 USDT |
346,448.0000 CKB |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-02-02 |
0.0073 USDT |
10,265,113.0000 CKB |
0.0072 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-02-01 |
0.0084 USDT |
1,174,870.0000 CKB |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-01-31 |
0.0086 USDT |
128,749.0000 CKB |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-01-30 |
0.0085 USDT |
1,803,038.0000 CKB |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-01-29 |
0.0080 USDT |
5,328,025.0000 CKB |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0083 USDT |
| 2025-01-28 |
0.0085 USDT |
456,750.0000 CKB |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-01-27 |
0.0085 USDT |
7,240,330.0000 CKB |
0.0080 USDT |
0.0080 USDT |
0.0082 USDT |
0.0084 USDT |
| 2025-01-26 |
0.0093 USDT |
885,494.0000 CKB |
0.0094 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-01-25 |
0.0092 USDT |
109,223.0000 CKB |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |