Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0158 USDT |
27,856,012.8235 CKB |
0.0162 USDT |
0.0151 USDT |
0.0165 USDT |
0.0152 USDT |
| 2024-05-18 |
0.0164 USDT |
56,192,045.6038 CKB |
0.0160 USDT |
0.0156 USDT |
0.0169 USDT |
0.0161 USDT |
| 2024-05-17 |
0.0157 USDT |
35,098,321.4540 CKB |
0.0147 USDT |
0.0145 USDT |
0.0169 USDT |
0.0158 USDT |
| 2024-05-16 |
0.0148 USDT |
55,278,050.2460 CKB |
0.0159 USDT |
0.0142 USDT |
0.0160 USDT |
0.0147 USDT |
| 2024-05-15 |
0.0158 USDT |
39,560,598.6424 CKB |
0.0147 USDT |
0.0145 USDT |
0.0167 USDT |
0.0161 USDT |
| 2024-05-14 |
0.0150 USDT |
18,426,706.6646 CKB |
0.0153 USDT |
0.0146 USDT |
0.0155 USDT |
0.0149 USDT |
| 2024-05-13 |
0.0153 USDT |
27,944,969.3256 CKB |
0.0156 USDT |
0.0146 USDT |
0.0159 USDT |
0.0151 USDT |
| 2024-05-12 |
0.0159 USDT |
20,985,327.9261 CKB |
0.0161 USDT |
0.0154 USDT |
0.0163 USDT |
0.0157 USDT |
| 2024-05-11 |
0.0164 USDT |
10,377,560.1999 CKB |
0.0164 USDT |
0.0161 USDT |
0.0169 USDT |
0.0161 USDT |
| 2024-05-10 |
0.0171 USDT |
28,765,162.7252 CKB |
0.0177 USDT |
0.0161 USDT |
0.0181 USDT |
0.0163 USDT |
| 2024-05-09 |
0.0173 USDT |
27,339,018.6258 CKB |
0.0174 USDT |
0.0167 USDT |
0.0180 USDT |
0.0175 USDT |
| 2024-05-08 |
0.0175 USDT |
14,446,547.7968 CKB |
0.0175 USDT |
0.0171 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-05-07 |
0.0182 USDT |
19,680,684.5920 CKB |
0.0182 USDT |
0.0178 USDT |
0.0187 USDT |
0.0180 USDT |
| 2024-05-06 |
0.0190 USDT |
46,225,938.7996 CKB |
0.0189 USDT |
0.0181 USDT |
0.0200 USDT |
0.0183 USDT |
| 2024-05-05 |
0.0190 USDT |
45,792,039.4804 CKB |
0.0195 USDT |
0.0187 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-05-04 |
0.0193 USDT |
93,962,814.3556 CKB |
0.0181 USDT |
0.0180 USDT |
0.0204 USDT |
0.0196 USDT |
| 2024-05-03 |
0.0163 USDT |
44,444,547.4498 CKB |
0.0156 USDT |
0.0153 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-05-02 |
0.0155 USDT |
43,821,377.0004 CKB |
0.0162 USDT |
0.0152 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-05-01 |
0.0150 USDT |
136,888,028.2925 CKB |
0.0164 USDT |
0.0138 USDT |
0.0168 USDT |
0.0163 USDT |
| 2024-04-30 |
0.0174 USDT |
69,114,073.4966 CKB |
0.0186 USDT |
0.0157 USDT |
0.0195 USDT |
0.0164 USDT |
| 2024-04-29 |
0.0176 USDT |
35,095,111.3711 CKB |
0.0181 USDT |
0.0170 USDT |
0.0183 USDT |
0.0179 USDT |
| 2024-04-28 |
0.0183 USDT |
48,306,508.2020 CKB |
0.0175 USDT |
0.0174 USDT |
0.0192 USDT |
0.0181 USDT |
| 2024-04-27 |
0.0170 USDT |
36,266,700.9006 CKB |
0.0173 USDT |
0.0165 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-04-26 |
0.0181 USDT |
57,263,678.4712 CKB |
0.0179 USDT |
0.0171 USDT |
0.0197 USDT |
0.0173 USDT |
| 2024-04-25 |
0.0178 USDT |
43,217,159.8001 CKB |
0.0187 USDT |
0.0170 USDT |
0.0188 USDT |
0.0181 USDT |
| 2024-04-24 |
0.0198 USDT |
67,257,711.0218 CKB |
0.0189 USDT |
0.0186 USDT |
0.0219 USDT |
0.0189 USDT |
| 2024-04-23 |
0.0193 USDT |
55,040,565.4315 CKB |
0.0201 USDT |
0.0184 USDT |
0.0208 USDT |
0.0188 USDT |
| 2024-04-22 |
0.0201 USDT |
40,758,770.0292 CKB |
0.0198 USDT |
0.0193 USDT |
0.0210 USDT |
0.0199 USDT |
| 2024-04-21 |
0.0209 USDT |
56,830,430.9711 CKB |
0.0223 USDT |
0.0195 USDT |
0.0232 USDT |
0.0198 USDT |
| 2024-04-20 |
0.0206 USDT |
48,083,444.8404 CKB |
0.0196 USDT |
0.0191 USDT |
0.0225 USDT |
0.0219 USDT |
| 2024-04-19 |
0.0198 USDT |
54,744,361.7188 CKB |
0.0201 USDT |
0.0180 USDT |
0.0206 USDT |
0.0201 USDT |
| 2024-04-18 |
0.0199 USDT |
59,761,500.4965 CKB |
0.0211 USDT |
0.0185 USDT |
0.0217 USDT |
0.0201 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 |