Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.0052 USDT |
23,126,170.5597 CKB |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2025-09-14 |
0.0055 USDT |
12,538,942.6989 CKB |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-09-13 |
0.0055 USDT |
23,298,268.8529 CKB |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-09-12 |
0.0053 USDT |
24,004,282.5282 CKB |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-09-11 |
0.0051 USDT |
15,726,584.2870 CKB |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-09-10 |
0.0050 USDT |
12,433,962.3312 CKB |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-09-09 |
0.0051 USDT |
17,744,085.7267 CKB |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-09-08 |
0.0049 USDT |
14,780,531.8974 CKB |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-09-07 |
0.0049 USDT |
6,459,229.8264 CKB |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-09-06 |
0.0048 USDT |
2,469,364.8803 CKB |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-09-05 |
0.0048 USDT |
9,560,321.2528 CKB |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-09-04 |
0.0048 USDT |
15,944,495.4085 CKB |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2025-09-03 |
0.0050 USDT |
29,823,979.3383 CKB |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-09-02 |
0.0047 USDT |
14,811,770.4046 CKB |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-09-01 |
0.0047 USDT |
20,237,374.1929 CKB |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-08-31 |
0.0049 USDT |
7,434,666.4103 CKB |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-08-30 |
0.0049 USDT |
23,202,059.9346 CKB |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-08-29 |
0.0050 USDT |
38,786,216.4851 CKB |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-08-28 |
0.0050 USDT |
25,344,235.8245 CKB |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-08-27 |
0.0054 USDT |
217,202,099.7536 CKB |
0.0049 USDT |
0.0049 USDT |
0.0059 USDT |
0.0050 USDT |
| 2025-08-26 |
0.0047 USDT |
15,687,657.4484 CKB |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-08-25 |
0.0048 USDT |
27,948,743.9197 CKB |
0.0050 USDT |
0.0045 USDT |
0.0052 USDT |
0.0045 USDT |
| 2025-08-24 |
0.0051 USDT |
25,602,246.0624 CKB |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-08-23 |
0.0052 USDT |
14,151,262.4001 CKB |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-08-22 |
0.0049 USDT |
36,735,316.9180 CKB |
0.0048 USDT |
0.0046 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-08-21 |
0.0049 USDT |
10,785,999.1312 CKB |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-08-20 |
0.0048 USDT |
16,302,029.3940 CKB |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-08-19 |
0.0049 USDT |
18,957,418.6627 CKB |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-08-18 |
0.0050 USDT |
13,299,822.4143 CKB |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-08-17 |
0.0053 USDT |
10,628,643.8858 CKB |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-08-16 |
0.0052 USDT |
8,150,058.1905 CKB |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-08-15 |
0.0052 USDT |
14,946,892.8399 CKB |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-08-14 |
0.0055 USDT |
42,363,349.9125 CKB |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0053 USDT |
| 2025-08-13 |
0.0057 USDT |
27,083,801.9382 CKB |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-08-12 |
0.0054 USDT |
17,658,431.8099 CKB |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-08-11 |
0.0057 USDT |
30,569,161.9621 CKB |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-08-10 |
0.0059 USDT |
19,351,430.6086 CKB |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-08-09 |
0.0060 USDT |
46,245,764.9478 CKB |
0.0058 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-08-08 |
0.0057 USDT |
33,441,820.0235 CKB |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-08-07 |
0.0054 USDT |
22,345,586.9219 CKB |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-08-06 |
0.0052 USDT |
30,786,627.7949 CKB |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-08-05 |
0.0054 USDT |
16,345,445.2107 CKB |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2025-08-04 |
0.0055 USDT |
22,668,859.7526 CKB |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-08-03 |
0.0056 USDT |
97,176,113.2381 CKB |
0.0052 USDT |
0.0052 USDT |
0.0060 USDT |
0.0055 USDT |
| 2025-08-02 |
0.0054 USDT |
72,175,589.2593 CKB |
0.0053 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2025-08-01 |
0.0056 USDT |
143,535,841.3204 CKB |
0.0054 USDT |
0.0052 USDT |
0.0060 USDT |
0.0053 USDT |
| 2025-07-31 |
0.0058 USDT |
95,784,236.4229 CKB |
0.0058 USDT |
0.0055 USDT |
0.0062 USDT |
0.0056 USDT |
| 2025-07-30 |
0.0058 USDT |
87,504,957.0378 CKB |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-07-29 |
0.0064 USDT |
347,455,648.0837 CKB |
0.0058 USDT |
0.0056 USDT |
0.0071 USDT |
0.0059 USDT |
| 2025-07-28 |
0.0059 USDT |
45,998,293.6866 CKB |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0057 USDT |