Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.0054 USDT |
332,280,504.4044 CKB |
0.0061 USDT |
0.0044 USDT |
0.0065 USDT |
0.0044 USDT |
| 2023-02-23 |
0.0063 USDT |
249,096,468.2951 CKB |
0.0057 USDT |
0.0057 USDT |
0.0069 USDT |
0.0064 USDT |
| 2023-02-22 |
0.0055 USDT |
158,850,473.8155 CKB |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0056 USDT |
| 2023-02-21 |
0.0059 USDT |
257,447,578.9553 CKB |
0.0062 USDT |
0.0053 USDT |
0.0067 USDT |
0.0057 USDT |
| 2023-02-20 |
0.0053 USDT |
201,122,430.9456 CKB |
0.0047 USDT |
0.0046 USDT |
0.0061 USDT |
0.0056 USDT |
| 2023-02-19 |
0.0045 USDT |
74,268,867.1055 CKB |
0.0044 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-02-18 |
0.0044 USDT |
41,536,226.7943 CKB |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-02-17 |
0.0045 USDT |
104,441,819.5850 CKB |
0.0042 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-02-16 |
0.0045 USDT |
242,440,496.5872 CKB |
0.0039 USDT |
0.0039 USDT |
0.0053 USDT |
0.0042 USDT |
| 2023-02-15 |
0.0038 USDT |
21,901,481.4829 CKB |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-02-14 |
0.0037 USDT |
16,155,860.7431 CKB |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-02-13 |
0.0037 USDT |
37,504,234.3458 CKB |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2023-02-12 |
0.0039 USDT |
79,502,317.6788 CKB |
0.0037 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2023-02-11 |
0.0036 USDT |
19,117,943.9241 CKB |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-02-10 |
0.0036 USDT |
61,365,699.4196 CKB |
0.0035 USDT |
0.0034 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-02-09 |
0.0036 USDT |
109,677,573.1320 CKB |
0.0039 USDT |
0.0033 USDT |
0.0040 USDT |
0.0036 USDT |
| 2023-02-08 |
0.0039 USDT |
40,849,052.2828 CKB |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-02-07 |
0.0038 USDT |
40,728,795.8872 CKB |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-02-06 |
0.0038 USDT |
36,228,113.0276 CKB |
0.0037 USDT |
0.0036 USDT |
0.0041 USDT |
0.0037 USDT |
| 2023-02-05 |
0.0037 USDT |
38,888,272.8854 CKB |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-02-04 |
0.0038 USDT |
21,936,524.9782 CKB |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-02-03 |
0.0038 USDT |
33,633,487.9862 CKB |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-02-02 |
0.0039 USDT |
40,020,279.9121 CKB |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-02-01 |
0.0037 USDT |
41,750,304.0500 CKB |
0.0037 USDT |
0.0035 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-01-31 |
0.0037 USDT |
21,399,596.3384 CKB |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2023-01-30 |
0.0038 USDT |
23,127,239.2820 CKB |
0.0040 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2023-01-29 |
0.0038 USDT |
19,254,674.1708 CKB |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-01-28 |
0.0038 USDT |
24,900,670.6929 CKB |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-01-27 |
0.0038 USDT |
30,219,856.6210 CKB |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-01-26 |
0.0040 USDT |
68,971,307.9595 CKB |
0.0040 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2023-01-25 |
0.0039 USDT |
214,553,926.2309 CKB |
0.0035 USDT |
0.0034 USDT |
0.0045 USDT |
0.0042 USDT |
| 2023-01-24 |
0.0041 USDT |
215,708,008.9357 CKB |
0.0033 USDT |
0.0032 USDT |
0.0051 USDT |
0.0036 USDT |
| 2023-01-23 |
0.0032 USDT |
23,260,850.5087 CKB |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-01-22 |
0.0031 USDT |
28,742,084.8857 CKB |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-01-21 |
0.0032 USDT |
43,661,071.5312 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-01-20 |
0.0031 USDT |
32,194,670.1476 CKB |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-01-19 |
0.0030 USDT |
16,312,106.2488 CKB |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-01-18 |
0.0031 USDT |
53,582,178.9156 CKB |
0.0033 USDT |
0.0029 USDT |
0.0033 USDT |
0.0031 USDT |
| 2023-01-17 |
0.0034 USDT |
37,857,986.7841 CKB |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2023-01-16 |
0.0034 USDT |
43,881,643.3779 CKB |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-01-15 |
0.0032 USDT |
19,744,294.8205 CKB |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2023-01-14 |
0.0033 USDT |
34,082,226.8821 CKB |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2023-01-13 |
0.0032 USDT |
26,135,415.9915 CKB |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-01-12 |
0.0032 USDT |
29,456,321.6184 CKB |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-01-11 |
0.0031 USDT |
14,010,836.5324 CKB |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0032 USDT |
| 2023-01-10 |
0.0031 USDT |
24,802,052.9062 CKB |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-01-09 |
0.0031 USDT |
209,131,257.6179 CKB |
0.0026 USDT |
0.0026 USDT |
0.0036 USDT |
0.0032 USDT |
| 2023-01-08 |
0.0025 USDT |
7,235,906.8048 CKB |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-01-07 |
0.0025 USDT |
13,099,182.5759 CKB |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-01-06 |
0.0026 USDT |
94,847,308.1669 CKB |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |