Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.0048 USDT |
23,026,763.7704 CKB |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2022-05-15 |
0.0050 USDT |
42,842,561.0129 CKB |
0.0048 USDT |
0.0045 USDT |
0.0056 USDT |
0.0051 USDT |
| 2022-05-14 |
0.0044 USDT |
44,220,657.2918 CKB |
0.0047 USDT |
0.0042 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-05-13 |
0.0050 USDT |
40,786,959.3887 CKB |
0.0046 USDT |
0.0045 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-05-12 |
0.0045 USDT |
86,075,480.6719 CKB |
0.0052 USDT |
0.0038 USDT |
0.0055 USDT |
0.0046 USDT |
| 2022-05-11 |
0.0061 USDT |
117,261,247.7087 CKB |
0.0071 USDT |
0.0051 USDT |
0.0072 USDT |
0.0052 USDT |
| 2022-05-10 |
0.0072 USDT |
42,383,648.2105 CKB |
0.0069 USDT |
0.0066 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-05-09 |
0.0078 USDT |
68,510,264.3123 CKB |
0.0084 USDT |
0.0070 USDT |
0.0089 USDT |
0.0071 USDT |
| 2022-05-08 |
0.0085 USDT |
21,703,269.3605 CKB |
0.0088 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2022-05-07 |
0.0090 USDT |
12,316,471.8262 CKB |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2022-05-06 |
0.0092 USDT |
30,187,448.3257 CKB |
0.0092 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-05-05 |
0.0094 USDT |
50,678,424.6814 CKB |
0.0094 USDT |
0.0091 USDT |
0.0098 USDT |
0.0093 USDT |
| 2022-05-04 |
0.0090 USDT |
12,572,410.4838 CKB |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-05-03 |
0.0091 USDT |
77,484,713.3516 CKB |
0.0092 USDT |
0.0085 USDT |
0.0097 USDT |
0.0090 USDT |
| 2022-05-02 |
0.0087 USDT |
18,183,797.7601 CKB |
0.0089 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2022-05-01 |
0.0087 USDT |
18,600,026.2457 CKB |
0.0086 USDT |
0.0084 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-04-30 |
0.0093 USDT |
23,008,309.4924 CKB |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-04-29 |
0.0097 USDT |
21,388,805.1605 CKB |
0.0101 USDT |
0.0094 USDT |
0.0101 USDT |
0.0094 USDT |
| 2022-04-28 |
0.0100 USDT |
20,435,376.5738 CKB |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0100 USDT |
| 2022-04-27 |
0.0100 USDT |
23,987,672.6283 CKB |
0.0100 USDT |
0.0098 USDT |
0.0102 USDT |
0.0100 USDT |
| 2022-04-26 |
0.0103 USDT |
29,348,644.8583 CKB |
0.0106 USDT |
0.0099 USDT |
0.0107 USDT |
0.0099 USDT |
| 2022-04-25 |
0.0103 USDT |
32,543,823.4623 CKB |
0.0107 USDT |
0.0100 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-04-24 |
0.0108 USDT |
14,918,383.1874 CKB |
0.0109 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2022-04-23 |
0.0109 USDT |
20,340,355.9102 CKB |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-04-22 |
0.0111 USDT |
23,039,131.8960 CKB |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2022-04-21 |
0.0115 USDT |
36,156,646.0821 CKB |
0.0113 USDT |
0.0112 USDT |
0.0122 USDT |
0.0114 USDT |
| 2022-04-20 |
0.0115 USDT |
28,347,341.8376 CKB |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2022-04-19 |
0.0116 USDT |
27,629,665.9260 CKB |
0.0117 USDT |
0.0113 USDT |
0.0119 USDT |
0.0116 USDT |
| 2022-04-18 |
0.0110 USDT |
52,364,802.8837 CKB |
0.0112 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2022-04-17 |
0.0114 USDT |
55,997,199.3341 CKB |
0.0110 USDT |
0.0108 USDT |
0.0121 USDT |
0.0112 USDT |
| 2022-04-16 |
0.0108 USDT |
15,060,434.5534 CKB |
0.0108 USDT |
0.0105 USDT |
0.0111 USDT |
0.0110 USDT |
| 2022-04-15 |
0.0106 USDT |
16,268,406.2215 CKB |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2022-04-14 |
0.0108 USDT |
30,958,378.0567 CKB |
0.0110 USDT |
0.0104 USDT |
0.0111 USDT |
0.0105 USDT |
| 2022-04-13 |
0.0109 USDT |
30,816,689.6903 CKB |
0.0109 USDT |
0.0105 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-04-12 |
0.0108 USDT |
20,793,238.1659 CKB |
0.0107 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-04-11 |
0.0112 USDT |
36,870,262.5333 CKB |
0.0119 USDT |
0.0105 USDT |
0.0120 USDT |
0.0105 USDT |
| 2022-04-10 |
0.0118 USDT |
37,694,506.1591 CKB |
0.0116 USDT |
0.0115 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-04-09 |
0.0116 USDT |
20,151,467.4794 CKB |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-04-08 |
0.0119 USDT |
20,709,356.3331 CKB |
0.0119 USDT |
0.0115 USDT |
0.0122 USDT |
0.0116 USDT |
| 2022-04-07 |
0.0118 USDT |
26,528,700.5447 CKB |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0118 USDT |
| 2022-04-06 |
0.0123 USDT |
45,066,520.8953 CKB |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2022-04-05 |
0.0130 USDT |
25,230,438.0254 CKB |
0.0133 USDT |
0.0126 USDT |
0.0135 USDT |
0.0127 USDT |
| 2022-04-04 |
0.0132 USDT |
40,194,585.3517 CKB |
0.0135 USDT |
0.0128 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-04-03 |
0.0134 USDT |
36,727,789.7687 CKB |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-04-02 |
0.0133 USDT |
31,076,260.5459 CKB |
0.0133 USDT |
0.0130 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-04-01 |
0.0129 USDT |
70,091,495.3748 CKB |
0.0124 USDT |
0.0119 USDT |
0.0140 USDT |
0.0134 USDT |
| 2022-03-31 |
0.0131 USDT |
60,275,506.5546 CKB |
0.0132 USDT |
0.0124 USDT |
0.0137 USDT |
0.0125 USDT |
| 2022-03-30 |
0.0131 USDT |
29,020,756.1028 CKB |
0.0130 USDT |
0.0127 USDT |
0.0138 USDT |
0.0131 USDT |
| 2022-03-29 |
0.0131 USDT |
42,377,601.7653 CKB |
0.0129 USDT |
0.0121 USDT |
0.0137 USDT |
0.0131 USDT |
| 2022-03-28 |
0.0130 USDT |
53,363,394.2506 CKB |
0.0130 USDT |
0.0127 USDT |
0.0134 USDT |
0.0132 USDT |