Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0199 USDT |
34,884,936.4140 CKB |
0.0211 USDT |
0.0185 USDT |
0.0217 USDT |
0.0196 USDT |
| 2024-04-17 |
0.0215 USDT |
40,151,243.0579 CKB |
0.0223 USDT |
0.0203 USDT |
0.0226 USDT |
0.0214 USDT |
| 2024-04-16 |
0.0220 USDT |
68,881,305.6684 CKB |
0.0234 USDT |
0.0205 USDT |
0.0236 USDT |
0.0223 USDT |
| 2024-04-15 |
0.0254 USDT |
97,133,837.1224 CKB |
0.0260 USDT |
0.0230 USDT |
0.0285 USDT |
0.0234 USDT |
| 2024-04-14 |
0.0243 USDT |
136,807,739.9293 CKB |
0.0235 USDT |
0.0218 USDT |
0.0267 USDT |
0.0264 USDT |
| 2024-04-13 |
0.0251 USDT |
245,043,791.2146 CKB |
0.0265 USDT |
0.0205 USDT |
0.0287 USDT |
0.0214 USDT |
| 2024-04-12 |
0.0297 USDT |
247,966,050.5457 CKB |
0.0287 USDT |
0.0257 USDT |
0.0336 USDT |
0.0272 USDT |
| 2024-04-11 |
0.0304 USDT |
120,596,924.2771 CKB |
0.0323 USDT |
0.0278 USDT |
0.0331 USDT |
0.0281 USDT |
| 2024-04-10 |
0.0346 USDT |
240,824,657.3773 CKB |
0.0316 USDT |
0.0314 USDT |
0.0380 USDT |
0.0322 USDT |
| 2024-04-09 |
0.0317 USDT |
139,055,714.2282 CKB |
0.0319 USDT |
0.0300 USDT |
0.0336 USDT |
0.0315 USDT |
| 2024-04-08 |
0.0292 USDT |
250,330,549.0398 CKB |
0.0273 USDT |
0.0263 USDT |
0.0343 USDT |
0.0327 USDT |
| 2024-04-07 |
0.0275 USDT |
278,758,431.7079 CKB |
0.0249 USDT |
0.0243 USDT |
0.0323 USDT |
0.0271 USDT |
| 2024-04-06 |
0.0232 USDT |
246,455,583.9486 CKB |
0.0187 USDT |
0.0187 USDT |
0.0259 USDT |
0.0247 USDT |
| 2024-04-05 |
0.0183 USDT |
39,409,131.7775 CKB |
0.0192 USDT |
0.0170 USDT |
0.0196 USDT |
0.0187 USDT |
| 2024-04-04 |
0.0186 USDT |
69,781,692.2173 CKB |
0.0168 USDT |
0.0166 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-04-03 |
0.0170 USDT |
53,395,878.9545 CKB |
0.0166 USDT |
0.0158 USDT |
0.0181 USDT |
0.0166 USDT |
| 2024-04-02 |
0.0172 USDT |
53,132,185.8644 CKB |
0.0187 USDT |
0.0164 USDT |
0.0189 USDT |
0.0166 USDT |
| 2024-04-01 |
0.0196 USDT |
137,003,209.0392 CKB |
0.0203 USDT |
0.0179 USDT |
0.0206 USDT |
0.0188 USDT |
| 2024-03-31 |
0.0204 USDT |
79,139,170.4186 CKB |
0.0190 USDT |
0.0189 USDT |
0.0215 USDT |
0.0203 USDT |
| 2024-03-30 |
0.0191 USDT |
32,406,846.5006 CKB |
0.0193 USDT |
0.0189 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-03-29 |
0.0193 USDT |
30,090,243.1254 CKB |
0.0197 USDT |
0.0186 USDT |
0.0199 USDT |
0.0193 USDT |
| 2024-03-28 |
0.0199 USDT |
46,201,148.3792 CKB |
0.0198 USDT |
0.0194 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-03-27 |
0.0202 USDT |
132,490,604.3024 CKB |
0.0206 USDT |
0.0187 USDT |
0.0211 USDT |
0.0198 USDT |
| 2024-03-26 |
0.0213 USDT |
148,076,021.5407 CKB |
0.0219 USDT |
0.0204 USDT |
0.0222 USDT |
0.0206 USDT |
| 2024-03-25 |
0.0225 USDT |
97,747,439.0150 CKB |
0.0226 USDT |
0.0217 USDT |
0.0240 USDT |
0.0224 USDT |
| 2024-03-24 |
0.0214 USDT |
112,460,118.2824 CKB |
0.0201 USDT |
0.0198 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-03-23 |
0.0205 USDT |
72,079,833.6331 CKB |
0.0203 USDT |
0.0195 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-03-22 |
0.0210 USDT |
165,597,231.6866 CKB |
0.0205 USDT |
0.0194 USDT |
0.0229 USDT |
0.0200 USDT |
| 2024-03-21 |
0.0202 USDT |
79,108,549.4860 CKB |
0.0204 USDT |
0.0194 USDT |
0.0209 USDT |
0.0202 USDT |
| 2024-03-20 |
0.0184 USDT |
129,961,837.4362 CKB |
0.0176 USDT |
0.0166 USDT |
0.0207 USDT |
0.0204 USDT |
| 2024-03-19 |
0.0171 USDT |
185,682,270.4753 CKB |
0.0173 USDT |
0.0156 USDT |
0.0194 USDT |
0.0183 USDT |
| 2024-03-18 |
0.0182 USDT |
119,749,174.3233 CKB |
0.0184 USDT |
0.0171 USDT |
0.0196 USDT |
0.0174 USDT |
| 2024-03-17 |
0.0179 USDT |
174,873,902.3755 CKB |
0.0172 USDT |
0.0165 USDT |
0.0193 USDT |
0.0184 USDT |
| 2024-03-16 |
0.0186 USDT |
130,474,221.0218 CKB |
0.0199 USDT |
0.0168 USDT |
0.0201 USDT |
0.0176 USDT |
| 2024-03-15 |
0.0193 USDT |
195,752,846.2467 CKB |
0.0202 USDT |
0.0179 USDT |
0.0206 USDT |
0.0193 USDT |
| 2024-03-14 |
0.0207 USDT |
132,502,640.5746 CKB |
0.0219 USDT |
0.0193 USDT |
0.0221 USDT |
0.0204 USDT |
| 2024-03-13 |
0.0226 USDT |
128,441,494.8437 CKB |
0.0235 USDT |
0.0213 USDT |
0.0243 USDT |
0.0220 USDT |
| 2024-03-12 |
0.0238 USDT |
112,511,824.2703 CKB |
0.0242 USDT |
0.0215 USDT |
0.0255 USDT |
0.0240 USDT |
| 2024-03-11 |
0.0234 USDT |
90,506,631.9153 CKB |
0.0230 USDT |
0.0219 USDT |
0.0245 USDT |
0.0241 USDT |
| 2024-03-10 |
0.0230 USDT |
115,225,725.2050 CKB |
0.0222 USDT |
0.0217 USDT |
0.0243 USDT |
0.0225 USDT |
| 2024-03-09 |
0.0221 USDT |
128,167,039.4090 CKB |
0.0208 USDT |
0.0207 USDT |
0.0238 USDT |
0.0220 USDT |
| 2024-03-08 |
0.0207 USDT |
165,255,334.2619 CKB |
0.0209 USDT |
0.0198 USDT |
0.0222 USDT |
0.0212 USDT |
| 2024-03-07 |
0.0195 USDT |
87,603,104.7656 CKB |
0.0190 USDT |
0.0182 USDT |
0.0208 USDT |
0.0202 USDT |
| 2024-03-06 |
0.0199 USDT |
98,586,247.4736 CKB |
0.0179 USDT |
0.0174 USDT |
0.0215 USDT |
0.0196 USDT |
| 2024-03-05 |
0.0188 USDT |
235,496,082.9882 CKB |
0.0207 USDT |
0.0151 USDT |
0.0214 USDT |
0.0178 USDT |
| 2024-03-04 |
0.0185 USDT |
332,199,046.9603 CKB |
0.0151 USDT |
0.0150 USDT |
0.0223 USDT |
0.0214 USDT |
| 2024-03-03 |
0.0154 USDT |
199,412,958.1553 CKB |
0.0154 USDT |
0.0144 USDT |
0.0164 USDT |
0.0153 USDT |
| 2024-03-02 |
0.0157 USDT |
79,067,158.2422 CKB |
0.0154 USDT |
0.0152 USDT |
0.0164 USDT |
0.0154 USDT |
| 2024-03-01 |
0.0155 USDT |
125,421,300.2851 CKB |
0.0152 USDT |
0.0149 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-02-29 |
0.0160 USDT |
143,608,598.4125 CKB |
0.0169 USDT |
0.0150 USDT |
0.0177 USDT |
0.0151 USDT |