Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.0122 USDT |
35,036,480.9176 CKB |
0.0115 USDT |
0.0114 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-07-23 |
0.0118 USDT |
25,383,099.6477 CKB |
0.0120 USDT |
0.0114 USDT |
0.0126 USDT |
0.0116 USDT |
| 2024-07-22 |
0.0127 USDT |
49,287,207.7256 CKB |
0.0127 USDT |
0.0120 USDT |
0.0136 USDT |
0.0125 USDT |
| 2024-07-21 |
0.0121 USDT |
12,629,142.6895 CKB |
0.0125 USDT |
0.0116 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-07-20 |
0.0123 USDT |
24,088,532.6979 CKB |
0.0120 USDT |
0.0118 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-07-19 |
0.0117 USDT |
42,847,901.1128 CKB |
0.0116 USDT |
0.0112 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-07-18 |
0.0119 USDT |
26,898,930.5832 CKB |
0.0119 USDT |
0.0113 USDT |
0.0125 USDT |
0.0115 USDT |
| 2024-07-17 |
0.0122 USDT |
29,815,788.6828 CKB |
0.0124 USDT |
0.0117 USDT |
0.0129 USDT |
0.0120 USDT |
| 2024-07-16 |
0.0123 USDT |
52,216,164.1754 CKB |
0.0128 USDT |
0.0116 USDT |
0.0131 USDT |
0.0124 USDT |
| 2024-07-15 |
0.0118 USDT |
31,502,167.3110 CKB |
0.0112 USDT |
0.0111 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-07-14 |
0.0114 USDT |
49,587,394.8355 CKB |
0.0107 USDT |
0.0106 USDT |
0.0119 USDT |
0.0110 USDT |
| 2024-07-13 |
0.0106 USDT |
29,919,380.7186 CKB |
0.0109 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-07-12 |
0.0102 USDT |
61,771,954.3035 CKB |
0.0098 USDT |
0.0096 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-07-11 |
0.0102 USDT |
27,445,124.6336 CKB |
0.0101 USDT |
0.0098 USDT |
0.0105 USDT |
0.0098 USDT |
| 2024-07-10 |
0.0101 USDT |
50,443,714.5897 CKB |
0.0099 USDT |
0.0098 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-07-09 |
0.0098 USDT |
50,582,005.1335 CKB |
0.0096 USDT |
0.0095 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-07-08 |
0.0096 USDT |
36,717,390.2194 CKB |
0.0093 USDT |
0.0090 USDT |
0.0102 USDT |
0.0096 USDT |
| 2024-07-07 |
0.0098 USDT |
40,193,199.3283 CKB |
0.0101 USDT |
0.0094 USDT |
0.0101 USDT |
0.0095 USDT |
| 2024-07-06 |
0.0097 USDT |
22,610,417.4561 CKB |
0.0094 USDT |
0.0093 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-07-05 |
0.0091 USDT |
110,245,840.4087 CKB |
0.0098 USDT |
0.0084 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-07-04 |
0.0105 USDT |
34,455,460.6891 CKB |
0.0111 USDT |
0.0100 USDT |
0.0112 USDT |
0.0103 USDT |
| 2024-07-03 |
0.0112 USDT |
40,296,955.2525 CKB |
0.0116 USDT |
0.0109 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-07-02 |
0.0117 USDT |
10,446,119.1840 CKB |
0.0119 USDT |
0.0114 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-07-01 |
0.0122 USDT |
28,636,913.0603 CKB |
0.0124 USDT |
0.0116 USDT |
0.0129 USDT |
0.0120 USDT |
| 2024-06-30 |
0.0113 USDT |
19,296,437.0299 CKB |
0.0112 USDT |
0.0110 USDT |
0.0117 USDT |
0.0116 USDT |
| 2024-06-29 |
0.0115 USDT |
12,814,543.4850 CKB |
0.0114 USDT |
0.0113 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-06-28 |
0.0116 USDT |
26,699,794.7854 CKB |
0.0119 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-06-27 |
0.0122 USDT |
35,442,045.3113 CKB |
0.0117 USDT |
0.0117 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-06-26 |
0.0118 USDT |
20,404,774.2945 CKB |
0.0120 USDT |
0.0115 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-06-25 |
0.0119 USDT |
46,645,998.7888 CKB |
0.0110 USDT |
0.0108 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-06-24 |
0.0103 USDT |
42,140,521.9253 CKB |
0.0105 USDT |
0.0099 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-06-23 |
0.0107 USDT |
25,240,333.9375 CKB |
0.0111 USDT |
0.0105 USDT |
0.0114 USDT |
0.0106 USDT |
| 2024-06-22 |
0.0111 USDT |
7,221,679.0031 CKB |
0.0111 USDT |
0.0109 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-06-21 |
0.0111 USDT |
11,521,084.4855 CKB |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-06-20 |
0.0114 USDT |
41,658,110.9108 CKB |
0.0108 USDT |
0.0107 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-06-19 |
0.0108 USDT |
37,287,382.2521 CKB |
0.0107 USDT |
0.0104 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-06-18 |
0.0105 USDT |
99,637,518.0389 CKB |
0.0119 USDT |
0.0098 USDT |
0.0119 USDT |
0.0104 USDT |
| 2024-06-17 |
0.0120 USDT |
41,027,039.1678 CKB |
0.0131 USDT |
0.0114 USDT |
0.0133 USDT |
0.0122 USDT |
| 2024-06-16 |
0.0131 USDT |
24,882,917.5424 CKB |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-06-15 |
0.0130 USDT |
28,198,704.0507 CKB |
0.0128 USDT |
0.0126 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-06-14 |
0.0129 USDT |
73,130,669.3817 CKB |
0.0136 USDT |
0.0122 USDT |
0.0139 USDT |
0.0127 USDT |
| 2024-06-13 |
0.0138 USDT |
44,638,457.6865 CKB |
0.0144 USDT |
0.0134 USDT |
0.0144 USDT |
0.0136 USDT |
| 2024-06-12 |
0.0145 USDT |
67,107,237.5364 CKB |
0.0143 USDT |
0.0135 USDT |
0.0153 USDT |
0.0143 USDT |
| 2024-06-11 |
0.0145 USDT |
64,077,258.5472 CKB |
0.0157 USDT |
0.0137 USDT |
0.0158 USDT |
0.0143 USDT |
| 2024-06-10 |
0.0162 USDT |
36,137,889.2215 CKB |
0.0168 USDT |
0.0156 USDT |
0.0172 USDT |
0.0157 USDT |
| 2024-06-09 |
0.0171 USDT |
30,876,801.1077 CKB |
0.0168 USDT |
0.0166 USDT |
0.0179 USDT |
0.0169 USDT |
| 2024-06-08 |
0.0174 USDT |
42,040,700.2417 CKB |
0.0167 USDT |
0.0166 USDT |
0.0185 USDT |
0.0168 USDT |
| 2024-06-07 |
0.0180 USDT |
117,555,321.4672 CKB |
0.0175 USDT |
0.0150 USDT |
0.0203 USDT |
0.0167 USDT |
| 2024-06-06 |
0.0178 USDT |
39,068,056.1144 CKB |
0.0181 USDT |
0.0172 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-06-05 |
0.0183 USDT |
73,138,879.8888 CKB |
0.0192 USDT |
0.0174 USDT |
0.0196 USDT |
0.0182 USDT |