Crypto exchange HitBTC

Market Nervos Network (CKB) / Tether (USDT)

Identifier on HitBTC: CKBUSD
Date Price Volume Open Low High Close
2022-01-26 0.0145 USDT 15,266,050.0000 CKB 0.0145 USDT 0.0144 USDT 0.0146 USDT 0.0146 USDT
2022-01-25 0.0142 USDT 171,011,100.0000 CKB 0.0140 USDT 0.0137 USDT 0.0149 USDT 0.0149 USDT
2022-01-24 0.0135 USDT 162,215,890.0000 CKB 0.0149 USDT 0.0125 USDT 0.0149 USDT 0.0139 USDT
2022-01-23 0.0144 USDT 172,226,780.0000 CKB 0.0139 USDT 0.0139 USDT 0.0149 USDT 0.0145 USDT
2022-01-22 0.0144 USDT 240,289,950.0000 CKB 0.0152 USDT 0.0133 USDT 0.0157 USDT 0.0138 USDT
2022-01-21 0.0176 USDT 263,283,140.0000 CKB 0.0191 USDT 0.0150 USDT 0.0194 USDT 0.0154 USDT
2022-01-20 0.0202 USDT 11,975,780.0000 CKB 0.0199 USDT 0.0194 USDT 0.0210 USDT 0.0204 USDT
2022-01-19 0.0197 USDT 15,163,880.0000 CKB 0.0201 USDT 0.0190 USDT 0.0203 USDT 0.0200 USDT
2022-01-18 0.0202 USDT 20,230,500.0000 CKB 0.0212 USDT 0.0195 USDT 0.0214 USDT 0.0197 USDT
2022-01-17 0.0209 USDT 9,335,620.0000 CKB 0.0214 USDT 0.0205 USDT 0.0214 USDT 0.0210 USDT
2022-01-16 0.0215 USDT 5,195,510.0000 CKB 0.0214 USDT 0.0212 USDT 0.0220 USDT 0.0212 USDT
2022-01-15 0.0210 USDT 4,050,010.0000 CKB 0.0209 USDT 0.0206 USDT 0.0216 USDT 0.0212 USDT
2022-01-14 0.0204 USDT 4,774,830.0000 CKB 0.0202 USDT 0.0198 USDT 0.0208 USDT 0.0208 USDT
2022-01-13 0.0207 USDT 7,150,660.0000 CKB 0.0205 USDT 0.0199 USDT 0.0213 USDT 0.0201 USDT
2022-01-12 0.0198 USDT 6,018,290.0000 CKB 0.0194 USDT 0.0191 USDT 0.0209 USDT 0.0206 USDT
2022-01-11 0.0184 USDT 3,987,380.0000 CKB 0.0180 USDT 0.0180 USDT 0.0192 USDT 0.0192 USDT
2022-01-10 0.0188 USDT 6,766,520.0000 CKB 0.0191 USDT 0.0177 USDT 0.0194 USDT 0.0182 USDT
2022-01-09 0.0191 USDT 39,858,020.0000 CKB 0.0187 USDT 0.0184 USDT 0.0215 USDT 0.0194 USDT
2022-01-08 0.0197 USDT 40,392,670.0000 CKB 0.0199 USDT 0.0182 USDT 0.0243 USDT 0.0187 USDT
2022-01-07 0.0199 USDT 21,571,740.0000 CKB 0.0199 USDT 0.0187 USDT 0.0239 USDT 0.0199 USDT
2022-01-06 0.0207 USDT 174,090.0000 CKB 0.0204 USDT 0.0199 USDT 0.0210 USDT 0.0210 USDT
2022-01-05 0.0222 USDT 3,710.0000 CKB 0.0226 USDT 0.0205 USDT 0.0226 USDT 0.0205 USDT
2022-01-04 0.0228 USDT 8,050.0000 CKB 0.0225 USDT 0.0225 USDT 0.0229 USDT 0.0228 USDT
2022-01-03 0.0238 USDT 96,640.0000 CKB 0.0241 USDT 0.0229 USDT 0.0246 USDT 0.0229 USDT
2022-01-02 0.0227 USDT 250.0000 CKB 0.0226 USDT 0.0226 USDT 0.0233 USDT 0.0233 USDT
2022-01-01 0.0226 USDT 328,520.0000 CKB 0.0222 USDT 0.0222 USDT 0.0228 USDT 0.0226 USDT
2021-12-31 0.0222 USDT 32,970.0000 CKB 0.0226 USDT 0.0222 USDT 0.0226 USDT 0.0222 USDT
2021-12-30 0.0221 USDT 1,250.0000 CKB 0.0221 USDT 0.0221 USDT 0.0221 USDT 0.0221 USDT
2021-12-29 0.0217 USDT 71,300.0000 CKB 0.0224 USDT 0.0217 USDT 0.0224 USDT 0.0217 USDT
2021-12-28 0.0220 USDT 143,330.0000 CKB 0.0236 USDT 0.0216 USDT 0.0237 USDT 0.0223 USDT
2021-12-27 0.0238 USDT 66,880.0000 CKB 0.0241 USDT 0.0233 USDT 0.0243 USDT 0.0241 USDT
2021-12-26 0.0236 USDT 4,970.0000 CKB 0.0235 USDT 0.0227 USDT 0.0238 USDT 0.0238 USDT
2021-12-25 0.0226 USDT 162,980.0000 CKB 0.0227 USDT 0.0220 USDT 0.0310 USDT 0.0230 USDT
2021-12-24 0.0218 USDT 134,200.0000 CKB 0.0218 USDT 0.0217 USDT 0.0222 USDT 0.0222 USDT
2021-12-23 0.0200 USDT 459,910.0000 CKB 0.0201 USDT 0.0195 USDT 0.0208 USDT 0.0208 USDT
2021-12-22 0.0200 USDT 79,190.0000 CKB 0.0200 USDT 0.0200 USDT 0.0201 USDT 0.0200 USDT
2021-12-21 0.0195 USDT 12,960.0000 CKB 0.0193 USDT 0.0193 USDT 0.0199 USDT 0.0197 USDT
2021-12-20 0.0189 USDT 1,020.0000 CKB 0.0189 USDT 0.0189 USDT 0.0189 USDT 0.0189 USDT
2021-12-19 0.0196 USDT 68,210.0000 CKB 0.0191 USDT 0.0191 USDT 0.0210 USDT 0.0208 USDT
2021-12-17 0.0190 USDT 28,140.0000 CKB 0.0197 USDT 0.0181 USDT 0.0197 USDT 0.0190 USDT
2021-12-16 0.0201 USDT 10,590.0000 CKB 0.0202 USDT 0.0200 USDT 0.0202 USDT 0.0202 USDT
2021-12-15 0.0199 USDT 24,740.0000 CKB 0.0195 USDT 0.0183 USDT 0.0260 USDT 0.0184 USDT
2021-12-14 0.0197 USDT 50.0000 CKB 0.0197 USDT 0.0197 USDT 0.0197 USDT 0.0197 USDT
2021-12-13 0.0216 USDT 28,400.0000 CKB 0.0224 USDT 0.0203 USDT 0.0224 USDT 0.0207 USDT
2021-12-12 0.0228 USDT 3,550.0000 CKB 0.0228 USDT 0.0227 USDT 0.0228 USDT 0.0228 USDT
2021-12-11 0.0220 USDT 24,370.0000 CKB 0.0219 USDT 0.0219 USDT 0.0230 USDT 0.0230 USDT
2021-12-10 0.0244 USDT 17,730.0000 CKB 0.0247 USDT 0.0230 USDT 0.0247 USDT 0.0230 USDT
2021-12-09 0.0247 USDT 24,360.0000 CKB 0.0255 USDT 0.0236 USDT 0.0257 USDT 0.0237 USDT
2021-12-08 0.0260 USDT 3,150.0000 CKB 0.0259 USDT 0.0259 USDT 0.0267 USDT 0.0263 USDT
2021-12-07 0.0256 USDT 69,480.0000 CKB 0.0238 USDT 0.0238 USDT 0.0269 USDT 0.0254 USDT