Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-31 |
0.0045 USDT |
22,766,827.9903 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2022-07-30 |
0.0045 USDT |
25,010,486.8155 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2022-07-29 |
0.0044 USDT |
56,973,261.5994 CKB |
0.0045 USDT |
0.0041 USDT |
0.0046 USDT |
0.0043 USDT |
| 2022-07-28 |
0.0043 USDT |
40,627,581.5947 CKB |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-07-27 |
0.0042 USDT |
25,912,120.4376 CKB |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2022-07-26 |
0.0040 USDT |
19,058,545.4063 CKB |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2022-07-25 |
0.0042 USDT |
70,585,178.5624 CKB |
0.0041 USDT |
0.0039 USDT |
0.0047 USDT |
0.0041 USDT |
| 2022-07-24 |
0.0041 USDT |
11,426,139.4428 CKB |
0.0040 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-07-23 |
0.0041 USDT |
14,498,521.6082 CKB |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-07-22 |
0.0042 USDT |
32,105,512.7737 CKB |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2022-07-21 |
0.0042 USDT |
23,094,642.5268 CKB |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2022-07-20 |
0.0045 USDT |
32,856,365.1846 CKB |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0043 USDT |
| 2022-07-19 |
0.0046 USDT |
25,831,335.5279 CKB |
0.0046 USDT |
0.0044 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-07-18 |
0.0044 USDT |
44,692,881.9688 CKB |
0.0041 USDT |
0.0041 USDT |
0.0046 USDT |
0.0044 USDT |
| 2022-07-17 |
0.0041 USDT |
22,230,667.5426 CKB |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2022-07-16 |
0.0043 USDT |
98,302,082.5749 CKB |
0.0040 USDT |
0.0039 USDT |
0.0047 USDT |
0.0043 USDT |
| 2022-07-15 |
0.0039 USDT |
33,168,575.8351 CKB |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2022-07-14 |
0.0038 USDT |
27,613,974.7114 CKB |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2022-07-13 |
0.0039 USDT |
121,108,779.8116 CKB |
0.0039 USDT |
0.0036 USDT |
0.0041 USDT |
0.0038 USDT |
| 2022-07-12 |
0.0043 USDT |
252,061,600.5948 CKB |
0.0034 USDT |
0.0033 USDT |
0.0050 USDT |
0.0042 USDT |
| 2022-07-11 |
0.0035 USDT |
13,086,835.0479 CKB |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-07-10 |
0.0036 USDT |
14,085,971.0721 CKB |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2022-07-09 |
0.0037 USDT |
15,862,514.6833 CKB |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2022-07-08 |
0.0037 USDT |
15,599,763.3081 CKB |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2022-07-07 |
0.0037 USDT |
27,002,848.3638 CKB |
0.0036 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2022-07-06 |
0.0035 USDT |
16,377,738.1467 CKB |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2022-07-05 |
0.0035 USDT |
15,500,033.3463 CKB |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2022-07-04 |
0.0035 USDT |
9,108,468.6102 CKB |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-07-03 |
0.0034 USDT |
7,074,289.5879 CKB |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-07-02 |
0.0034 USDT |
20,460,536.2533 CKB |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-07-01 |
0.0034 USDT |
19,993,527.2541 CKB |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-06-30 |
0.0034 USDT |
18,392,305.0091 CKB |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2022-06-29 |
0.0035 USDT |
19,437,465.4668 CKB |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-06-28 |
0.0038 USDT |
39,937,063.2865 CKB |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2022-06-27 |
0.0037 USDT |
23,998,114.3514 CKB |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2022-06-26 |
0.0036 USDT |
10,986,855.5752 CKB |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2022-06-25 |
0.0037 USDT |
18,918,091.5263 CKB |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2022-06-24 |
0.0036 USDT |
26,246,331.1632 CKB |
0.0036 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2022-06-23 |
0.0035 USDT |
43,746,320.8451 CKB |
0.0034 USDT |
0.0034 USDT |
0.0038 USDT |
0.0036 USDT |
| 2022-06-22 |
0.0035 USDT |
119,000,906.2948 CKB |
0.0038 USDT |
0.0033 USDT |
0.0039 USDT |
0.0035 USDT |
| 2022-06-21 |
0.0032 USDT |
51,113,737.7010 CKB |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0033 USDT |
| 2022-06-20 |
0.0031 USDT |
27,065,303.9615 CKB |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2022-06-19 |
0.0030 USDT |
24,923,515.5510 CKB |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0031 USDT |
| 2022-06-18 |
0.0029 USDT |
46,049,125.7868 CKB |
0.0032 USDT |
0.0027 USDT |
0.0032 USDT |
0.0029 USDT |
| 2022-06-17 |
0.0032 USDT |
14,330,259.1937 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-06-16 |
0.0035 USDT |
28,596,715.6136 CKB |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2022-06-15 |
0.0033 USDT |
45,503,247.2663 CKB |
0.0035 USDT |
0.0031 USDT |
0.0038 USDT |
0.0035 USDT |
| 2022-06-14 |
0.0034 USDT |
39,416,490.6642 CKB |
0.0034 USDT |
0.0031 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-06-13 |
0.0035 USDT |
30,865,207.9597 CKB |
0.0037 USDT |
0.0033 USDT |
0.0037 USDT |
0.0035 USDT |
| 2022-06-12 |
0.0038 USDT |
21,389,757.6668 CKB |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |