Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-18 |
0.0161 USDT |
3,927,900.2507 CKB |
0.0162 USDT |
0.0156 USDT |
0.0170 USDT |
0.0156 USDT |
| 2021-03-17 |
0.0160 USDT |
6,318,573.8140 CKB |
0.0160 USDT |
0.0153 USDT |
0.0174 USDT |
0.0159 USDT |
| 2021-03-16 |
0.0161 USDT |
12,675,989.9900 CKB |
0.0158 USDT |
0.0142 USDT |
0.0178 USDT |
0.0163 USDT |
| 2021-03-15 |
0.0154 USDT |
9,616,883.7851 CKB |
0.0158 USDT |
0.0139 USDT |
0.0167 USDT |
0.0159 USDT |
| 2021-03-14 |
0.0164 USDT |
7,245,653.6378 CKB |
0.0162 USDT |
0.0155 USDT |
0.0172 USDT |
0.0160 USDT |
| 2021-03-13 |
0.0165 USDT |
6,977,911.1630 CKB |
0.0165 USDT |
0.0155 USDT |
0.0176 USDT |
0.0163 USDT |
| 2021-03-12 |
0.0151 USDT |
11,254,038.5314 CKB |
0.0157 USDT |
0.0136 USDT |
0.0170 USDT |
0.0166 USDT |
| 2021-03-11 |
0.0150 USDT |
18,553,244.6323 CKB |
0.0133 USDT |
0.0125 USDT |
0.0175 USDT |
0.0152 USDT |
| 2021-03-10 |
0.0131 USDT |
13,693,248.4795 CKB |
0.0122 USDT |
0.0111 USDT |
0.0146 USDT |
0.0135 USDT |
| 2021-03-09 |
0.0117 USDT |
7,912,335.0102 CKB |
0.0105 USDT |
0.0105 USDT |
0.0130 USDT |
0.0122 USDT |
| 2021-03-08 |
0.0106 USDT |
3,919,864.4536 CKB |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2021-03-07 |
0.0109 USDT |
1,733,047.7216 CKB |
0.0107 USDT |
0.0106 USDT |
0.0111 USDT |
0.0106 USDT |
| 2021-03-06 |
0.0107 USDT |
2,478,049.0773 CKB |
0.0102 USDT |
0.0100 USDT |
0.0113 USDT |
0.0106 USDT |
| 2021-03-05 |
0.0101 USDT |
3,645,999.1598 CKB |
0.0103 USDT |
0.0097 USDT |
0.0104 USDT |
0.0099 USDT |
| 2021-03-04 |
0.0110 USDT |
1,796,849.5458 CKB |
0.0114 USDT |
0.0103 USDT |
0.0116 USDT |
0.0104 USDT |
| 2021-03-03 |
0.0112 USDT |
5,400,990.7246 CKB |
0.0111 USDT |
0.0108 USDT |
0.0115 USDT |
0.0114 USDT |
| 2021-03-02 |
0.0107 USDT |
4,360,312.8525 CKB |
0.0106 USDT |
0.0101 USDT |
0.0113 USDT |
0.0102 USDT |
| 2021-03-01 |
0.0107 USDT |
3,196,580.1401 CKB |
0.0103 USDT |
0.0100 USDT |
0.0115 USDT |
0.0105 USDT |
| 2021-02-28 |
0.0100 USDT |
4,066,650.0451 CKB |
0.0107 USDT |
0.0091 USDT |
0.0110 USDT |
0.0095 USDT |
| 2021-02-27 |
0.0118 USDT |
5,874,489.7528 CKB |
0.0118 USDT |
0.0109 USDT |
0.0127 USDT |
0.0110 USDT |
| 2021-02-26 |
0.0133 USDT |
18,591,424.1354 CKB |
0.0133 USDT |
0.0114 USDT |
0.0165 USDT |
0.0117 USDT |
| 2021-02-25 |
0.0142 USDT |
34,547,232.4592 CKB |
0.0091 USDT |
0.0091 USDT |
0.0171 USDT |
0.0132 USDT |
| 2021-02-24 |
0.0090 USDT |
4,882,980.8729 CKB |
0.0083 USDT |
0.0081 USDT |
0.0096 USDT |
0.0091 USDT |
| 2021-02-23 |
0.0085 USDT |
5,328,117.6647 CKB |
0.0099 USDT |
0.0071 USDT |
0.0101 USDT |
0.0083 USDT |
| 2021-02-22 |
0.0097 USDT |
11,555,885.3026 CKB |
0.0106 USDT |
0.0090 USDT |
0.0120 USDT |
0.0099 USDT |
| 2021-02-21 |
0.0104 USDT |
3,461,498.5844 CKB |
0.0101 USDT |
0.0100 USDT |
0.0116 USDT |
0.0106 USDT |
| 2021-02-20 |
0.0101 USDT |
11,365,491.7015 CKB |
0.0100 USDT |
0.0097 USDT |
0.0110 USDT |
0.0100 USDT |
| 2021-02-19 |
0.0097 USDT |
6,225,531.1730 CKB |
0.0103 USDT |
0.0093 USDT |
0.0103 USDT |
0.0101 USDT |
| 2021-02-18 |
0.0103 USDT |
4,917,857.4691 CKB |
0.0100 USDT |
0.0099 USDT |
0.0155 USDT |
0.0103 USDT |
| 2021-02-17 |
0.0098 USDT |
6,121,470.0920 CKB |
0.0101 USDT |
0.0094 USDT |
0.0103 USDT |
0.0100 USDT |
| 2021-02-16 |
0.0105 USDT |
4,036,150.7695 CKB |
0.0104 USDT |
0.0098 USDT |
0.0113 USDT |
0.0099 USDT |
| 2021-02-15 |
0.0107 USDT |
7,699,296.4099 CKB |
0.0112 USDT |
0.0095 USDT |
0.0120 USDT |
0.0105 USDT |
| 2021-02-14 |
0.0104 USDT |
6,272,607.8268 CKB |
0.0103 USDT |
0.0092 USDT |
0.0120 USDT |
0.0112 USDT |
| 2021-02-13 |
0.0104 USDT |
4,619,751.0778 CKB |
0.0099 USDT |
0.0094 USDT |
0.0120 USDT |
0.0103 USDT |
| 2021-02-12 |
0.0097 USDT |
4,083,180.3764 CKB |
0.0093 USDT |
0.0088 USDT |
0.0110 USDT |
0.0103 USDT |
| 2021-02-11 |
0.0083 USDT |
6,692,880.1164 CKB |
0.0080 USDT |
0.0076 USDT |
0.0098 USDT |
0.0093 USDT |
| 2021-02-10 |
0.0079 USDT |
3,814,684.9678 CKB |
0.0081 USDT |
0.0075 USDT |
0.0089 USDT |
0.0080 USDT |
| 2021-02-09 |
0.0077 USDT |
4,000,927.7073 CKB |
0.0077 USDT |
0.0073 USDT |
0.0085 USDT |
0.0082 USDT |
| 2021-02-08 |
0.0077 USDT |
4,598,767.4796 CKB |
0.0078 USDT |
0.0073 USDT |
0.0085 USDT |
0.0077 USDT |
| 2021-02-07 |
0.0070 USDT |
8,662,902.8377 CKB |
0.0063 USDT |
0.0062 USDT |
0.0080 USDT |
0.0078 USDT |
| 2021-02-06 |
0.0064 USDT |
2,367,164.6003 CKB |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2021-02-05 |
0.0065 USDT |
5,844,941.6867 CKB |
0.0062 USDT |
0.0062 USDT |
0.0069 USDT |
0.0066 USDT |
| 2021-02-04 |
0.0062 USDT |
1,767,106.7710 CKB |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0062 USDT |
| 2021-02-03 |
0.0065 USDT |
9,140,238.1421 CKB |
0.0060 USDT |
0.0058 USDT |
0.0074 USDT |
0.0064 USDT |
| 2021-02-02 |
0.0059 USDT |
3,285,212.6209 CKB |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2021-02-01 |
0.0054 USDT |
5,390,013.2246 CKB |
0.0053 USDT |
0.0052 USDT |
0.0057 USDT |
0.0057 USDT |
| 2021-01-31 |
0.0054 USDT |
4,389,406.0715 CKB |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2021-01-30 |
0.0054 USDT |
7,003,992.3815 CKB |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2021-01-29 |
0.0053 USDT |
10,643,094.9138 CKB |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2021-01-28 |
0.0054 USDT |
10,754,374.0406 CKB |
0.0051 USDT |
0.0051 USDT |
0.0059 USDT |
0.0053 USDT |