Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0027 USDT |
37,330,527.6770 CKB |
0.0026 USDT |
0.0025 USDT |
0.0028 USDT |
0.0027 USDT |
| 2025-12-04 |
0.0026 USDT |
2,519,741.4515 CKB |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-12-03 |
0.0026 USDT |
10,653,389.7463 CKB |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-12-02 |
0.0025 USDT |
23,768,622.8248 CKB |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-12-01 |
0.0024 USDT |
19,393,763.6869 CKB |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-11-30 |
0.0026 USDT |
4,253,652.7740 CKB |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-11-29 |
0.0027 USDT |
12,127,811.3425 CKB |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-11-28 |
0.0030 USDT |
92,981,934.5545 CKB |
0.0028 USDT |
0.0027 USDT |
0.0033 USDT |
0.0027 USDT |
| 2025-11-27 |
0.0027 USDT |
15,502,922.2574 CKB |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-11-26 |
0.0026 USDT |
8,238,133.8266 CKB |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-11-25 |
0.0026 USDT |
5,339,012.1529 CKB |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-11-24 |
0.0025 USDT |
4,480,972.1838 CKB |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-11-23 |
0.0026 USDT |
8,854,687.7047 CKB |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-11-22 |
0.0025 USDT |
6,248,134.2248 CKB |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-11-21 |
0.0025 USDT |
34,979,939.4244 CKB |
0.0027 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-11-20 |
0.0028 USDT |
5,699,660.3226 CKB |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-11-19 |
0.0029 USDT |
3,955,923.6753 CKB |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2025-11-18 |
0.0029 USDT |
9,422,626.4670 CKB |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2025-11-17 |
0.0029 USDT |
7,219,151.8187 CKB |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-11-16 |
0.0029 USDT |
8,117,084.6854 CKB |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2025-11-15 |
0.0030 USDT |
2,860,100.8408 CKB |
0.0029 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2025-11-14 |
0.0030 USDT |
14,075,893.0504 CKB |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2025-11-13 |
0.0033 USDT |
9,231,141.5217 CKB |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0032 USDT |
| 2025-11-12 |
0.0033 USDT |
3,753,647.0741 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-11-11 |
0.0034 USDT |
29,957,849.0411 CKB |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0032 USDT |
| 2025-11-10 |
0.0034 USDT |
8,277,409.4818 CKB |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-11-09 |
0.0033 USDT |
4,729,072.3048 CKB |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-11-08 |
0.0034 USDT |
28,494,479.2869 CKB |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-11-07 |
0.0032 USDT |
11,673,406.3167 CKB |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-11-06 |
0.0031 USDT |
4,367,962.5811 CKB |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2025-11-05 |
0.0029 USDT |
10,972,941.7399 CKB |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-11-04 |
0.0030 USDT |
21,411,137.3785 CKB |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2025-11-03 |
0.0032 USDT |
23,296,190.2024 CKB |
0.0034 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2025-11-02 |
0.0035 USDT |
11,925,883.4185 CKB |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-11-01 |
0.0033 USDT |
9,445,101.5445 CKB |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-10-31 |
0.0031 USDT |
7,715,370.5404 CKB |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-10-30 |
0.0035 USDT |
86,377,608.6484 CKB |
0.0033 USDT |
0.0030 USDT |
0.0038 USDT |
0.0030 USDT |
| 2025-10-29 |
0.0033 USDT |
14,074,831.0243 CKB |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-10-28 |
0.0034 USDT |
32,783,569.4305 CKB |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0033 USDT |
| 2025-10-27 |
0.0034 USDT |
4,952,903.7298 CKB |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-10-26 |
0.0033 USDT |
2,818,391.0694 CKB |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-10-25 |
0.0033 USDT |
3,972,087.8144 CKB |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-10-24 |
0.0033 USDT |
8,905,628.8452 CKB |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-10-23 |
0.0032 USDT |
18,943,137.8966 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-10-22 |
0.0033 USDT |
13,765,268.5666 CKB |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-10-21 |
0.0033 USDT |
7,591,488.7091 CKB |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-10-20 |
0.0034 USDT |
7,552,876.9820 CKB |
0.0033 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-10-19 |
0.0033 USDT |
14,672,108.1596 CKB |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-10-18 |
0.0033 USDT |
6,199,383.0828 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-10-17 |
0.0031 USDT |
37,370,177.4399 CKB |
0.0033 USDT |
0.0030 USDT |
0.0033 USDT |
0.0032 USDT |