Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.0156 USDT |
373,503,484.1295 CKB |
0.0157 USDT |
0.0144 USDT |
0.0174 USDT |
0.0166 USDT |
| 2024-02-27 |
0.0164 USDT |
332,456,969.5587 CKB |
0.0144 USDT |
0.0144 USDT |
0.0182 USDT |
0.0159 USDT |
| 2024-02-26 |
0.0149 USDT |
360,754,630.1803 CKB |
0.0162 USDT |
0.0142 USDT |
0.0166 USDT |
0.0143 USDT |
| 2024-02-25 |
0.0141 USDT |
404,932,862.5292 CKB |
0.0118 USDT |
0.0118 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-02-24 |
0.0116 USDT |
219,646,946.6218 CKB |
0.0104 USDT |
0.0100 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-02-23 |
0.0105 USDT |
99,872,208.7757 CKB |
0.0106 USDT |
0.0101 USDT |
0.0111 USDT |
0.0103 USDT |
| 2024-02-22 |
0.0107 USDT |
230,237,650.7902 CKB |
0.0100 USDT |
0.0097 USDT |
0.0114 USDT |
0.0106 USDT |
| 2024-02-21 |
0.0100 USDT |
262,859,715.7800 CKB |
0.0107 USDT |
0.0095 USDT |
0.0109 USDT |
0.0100 USDT |
| 2024-02-20 |
0.0110 USDT |
245,002,531.9743 CKB |
0.0117 USDT |
0.0104 USDT |
0.0119 USDT |
0.0108 USDT |
| 2024-02-19 |
0.0123 USDT |
409,369,197.8538 CKB |
0.0114 USDT |
0.0111 USDT |
0.0137 USDT |
0.0114 USDT |
| 2024-02-18 |
0.0110 USDT |
274,178,469.8480 CKB |
0.0109 USDT |
0.0103 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-02-17 |
0.0110 USDT |
281,868,014.3546 CKB |
0.0106 USDT |
0.0103 USDT |
0.0120 USDT |
0.0108 USDT |
| 2024-02-16 |
0.0120 USDT |
522,380,158.7721 CKB |
0.0134 USDT |
0.0106 USDT |
0.0144 USDT |
0.0107 USDT |
| 2024-02-15 |
0.0135 USDT |
1,117,161,082.9661 CKB |
0.0116 USDT |
0.0112 USDT |
0.0152 USDT |
0.0134 USDT |
| 2024-02-14 |
0.0096 USDT |
776,504,300.5766 CKB |
0.0086 USDT |
0.0081 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-02-13 |
0.0078 USDT |
1,268,302,725.6774 CKB |
0.0057 USDT |
0.0057 USDT |
0.0095 USDT |
0.0086 USDT |
| 2024-02-12 |
0.0049 USDT |
267,512,596.5197 CKB |
0.0048 USDT |
0.0046 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-02-11 |
0.0049 USDT |
88,057,597.5868 CKB |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-02-10 |
0.0050 USDT |
75,686,182.0434 CKB |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-02-09 |
0.0051 USDT |
168,731,135.3310 CKB |
0.0052 USDT |
0.0048 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-02-08 |
0.0051 USDT |
109,942,651.4519 CKB |
0.0049 USDT |
0.0048 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-02-07 |
0.0051 USDT |
110,213,571.5741 CKB |
0.0049 USDT |
0.0049 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-02-06 |
0.0048 USDT |
249,820,023.9223 CKB |
0.0042 USDT |
0.0042 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-02-05 |
0.0043 USDT |
148,835,402.8465 CKB |
0.0045 USDT |
0.0041 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-02-04 |
0.0045 USDT |
151,016,057.5829 CKB |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-02-03 |
0.0043 USDT |
125,961,633.8550 CKB |
0.0040 USDT |
0.0040 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-02-02 |
0.0042 USDT |
93,708,885.8807 CKB |
0.0042 USDT |
0.0040 USDT |
0.0045 USDT |
0.0040 USDT |
| 2024-02-01 |
0.0043 USDT |
230,566,434.0985 CKB |
0.0045 USDT |
0.0041 USDT |
0.0047 USDT |
0.0041 USDT |
| 2024-01-31 |
0.0044 USDT |
338,543,398.0420 CKB |
0.0040 USDT |
0.0039 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-01-30 |
0.0042 USDT |
479,273,884.7547 CKB |
0.0033 USDT |
0.0033 USDT |
0.0046 USDT |
0.0041 USDT |
| 2024-01-29 |
0.0033 USDT |
25,380,360.9957 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-01-28 |
0.0032 USDT |
15,051,385.4405 CKB |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-01-27 |
0.0032 USDT |
11,722,357.0808 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-01-26 |
0.0032 USDT |
29,243,012.3074 CKB |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-01-25 |
0.0031 USDT |
31,556,183.5451 CKB |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-24 |
0.0031 USDT |
34,890,838.8341 CKB |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-23 |
0.0030 USDT |
22,366,198.3581 CKB |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-01-22 |
0.0032 USDT |
18,486,029.0646 CKB |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-01-21 |
0.0033 USDT |
16,044,788.3424 CKB |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-01-20 |
0.0032 USDT |
13,122,667.8141 CKB |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-01-19 |
0.0032 USDT |
17,403,719.8262 CKB |
0.0033 USDT |
0.0030 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-01-18 |
0.0033 USDT |
24,487,361.1055 CKB |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0032 USDT |