Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.0127 USDT |
95,522,554.0346 CKB |
0.0117 USDT |
0.0117 USDT |
0.0132 USDT |
0.0128 USDT |
| 2022-03-26 |
0.0115 USDT |
12,234,324.3042 CKB |
0.0113 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-03-25 |
0.0117 USDT |
30,318,150.1255 CKB |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2022-03-24 |
0.0116 USDT |
53,078,810.6483 CKB |
0.0114 USDT |
0.0112 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-03-23 |
0.0113 USDT |
17,717,489.8394 CKB |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-03-22 |
0.0114 USDT |
26,819,864.3332 CKB |
0.0113 USDT |
0.0111 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-03-21 |
0.0113 USDT |
36,090,443.3336 CKB |
0.0109 USDT |
0.0109 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-03-20 |
0.0110 USDT |
22,735,986.2522 CKB |
0.0114 USDT |
0.0107 USDT |
0.0115 USDT |
0.0109 USDT |
| 2022-03-19 |
0.0112 USDT |
41,242,609.0035 CKB |
0.0109 USDT |
0.0108 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-03-18 |
0.0107 USDT |
28,770,047.9934 CKB |
0.0108 USDT |
0.0105 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-03-17 |
0.0108 USDT |
21,553,236.3614 CKB |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2022-03-16 |
0.0104 USDT |
28,108,501.7976 CKB |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0106 USDT |
| 2022-03-15 |
0.0102 USDT |
19,736,029.7314 CKB |
0.0103 USDT |
0.0100 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-03-14 |
0.0101 USDT |
18,896,924.8058 CKB |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2022-03-13 |
0.0103 USDT |
23,835,019.3609 CKB |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0101 USDT |
| 2022-03-12 |
0.0105 USDT |
21,339,591.6984 CKB |
0.0103 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2022-03-11 |
0.0106 USDT |
27,325,249.0645 CKB |
0.0107 USDT |
0.0104 USDT |
0.0107 USDT |
0.0104 USDT |
| 2022-03-10 |
0.0107 USDT |
32,803,119.7527 CKB |
0.0111 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-03-09 |
0.0111 USDT |
33,146,760.8254 CKB |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2022-03-08 |
0.0107 USDT |
23,372,750.8339 CKB |
0.0106 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-03-07 |
0.0108 USDT |
33,971,939.2553 CKB |
0.0108 USDT |
0.0105 USDT |
0.0114 USDT |
0.0106 USDT |
| 2022-03-06 |
0.0111 USDT |
12,761,852.9921 CKB |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-03-05 |
0.0111 USDT |
23,141,813.0885 CKB |
0.0109 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2022-03-04 |
0.0112 USDT |
30,269,614.9260 CKB |
0.0116 USDT |
0.0109 USDT |
0.0116 USDT |
0.0109 USDT |
| 2022-03-03 |
0.0118 USDT |
32,599,585.8050 CKB |
0.0119 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2022-03-02 |
0.0119 USDT |
39,152,273.3766 CKB |
0.0118 USDT |
0.0116 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-03-01 |
0.0118 USDT |
58,283,636.9230 CKB |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2022-02-28 |
0.0114 USDT |
42,395,256.8905 CKB |
0.0111 USDT |
0.0110 USDT |
0.0125 USDT |
0.0116 USDT |
| 2022-02-27 |
0.0114 USDT |
17,388,670.7708 CKB |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2022-02-26 |
0.0117 USDT |
21,371,985.0757 CKB |
0.0117 USDT |
0.0115 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-02-25 |
0.0114 USDT |
26,018,595.7372 CKB |
0.0109 USDT |
0.0109 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-02-24 |
0.0104 USDT |
53,139,755.1658 CKB |
0.0114 USDT |
0.0100 USDT |
0.0114 USDT |
0.0105 USDT |
| 2022-02-23 |
0.0119 USDT |
20,078,925.4411 CKB |
0.0116 USDT |
0.0115 USDT |
0.0124 USDT |
0.0115 USDT |
| 2022-02-22 |
0.0115 USDT |
22,414,253.3419 CKB |
0.0119 USDT |
0.0112 USDT |
0.0120 USDT |
0.0113 USDT |
| 2022-02-21 |
0.0126 USDT |
17,616,456.6246 CKB |
0.0126 USDT |
0.0122 USDT |
0.0132 USDT |
0.0123 USDT |
| 2022-02-20 |
0.0129 USDT |
23,102,537.3950 CKB |
0.0136 USDT |
0.0124 USDT |
0.0136 USDT |
0.0124 USDT |
| 2022-02-19 |
0.0139 USDT |
21,953,232.4987 CKB |
0.0145 USDT |
0.0132 USDT |
0.0146 USDT |
0.0135 USDT |
| 2022-02-18 |
0.0142 USDT |
22,083,787.3099 CKB |
0.0139 USDT |
0.0138 USDT |
0.0146 USDT |
0.0143 USDT |
| 2022-02-17 |
0.0145 USDT |
22,643,382.5267 CKB |
0.0150 USDT |
0.0137 USDT |
0.0151 USDT |
0.0139 USDT |
| 2022-02-16 |
0.0148 USDT |
17,224,097.5121 CKB |
0.0151 USDT |
0.0145 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-02-15 |
0.0147 USDT |
26,149,543.5198 CKB |
0.0137 USDT |
0.0137 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-02-14 |
0.0137 USDT |
32,814,700.2797 CKB |
0.0143 USDT |
0.0132 USDT |
0.0143 USDT |
0.0136 USDT |
| 2022-02-13 |
0.0146 USDT |
21,085,510.1561 CKB |
0.0147 USDT |
0.0142 USDT |
0.0150 USDT |
0.0144 USDT |
| 2022-02-12 |
0.0146 USDT |
19,496,424.7876 CKB |
0.0147 USDT |
0.0144 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-02-11 |
0.0154 USDT |
52,517,343.6271 CKB |
0.0158 USDT |
0.0148 USDT |
0.0159 USDT |
0.0148 USDT |
| 2022-02-10 |
0.0163 USDT |
54,332,882.5692 CKB |
0.0169 USDT |
0.0156 USDT |
0.0170 USDT |
0.0160 USDT |
| 2022-02-09 |
0.0165 USDT |
38,807,434.4242 CKB |
0.0164 USDT |
0.0160 USDT |
0.0170 USDT |
0.0168 USDT |
| 2022-02-08 |
0.0165 USDT |
50,451,734.0474 CKB |
0.0168 USDT |
0.0159 USDT |
0.0171 USDT |
0.0164 USDT |
| 2022-02-07 |
0.0167 USDT |
55,239,542.8187 CKB |
0.0163 USDT |
0.0160 USDT |
0.0172 USDT |
0.0168 USDT |
| 2022-02-06 |
0.0159 USDT |
25,861,202.7337 CKB |
0.0161 USDT |
0.0157 USDT |
0.0162 USDT |
0.0158 USDT |