Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
0.0190 USDT |
60,469,581.0259 CKB |
0.0197 USDT |
0.0180 USDT |
0.0202 USDT |
0.0186 USDT |
| 2021-12-16 |
0.0201 USDT |
39,190,383.3673 CKB |
0.0202 USDT |
0.0195 USDT |
0.0206 USDT |
0.0200 USDT |
| 2021-12-15 |
0.0193 USDT |
80,315,379.7856 CKB |
0.0200 USDT |
0.0181 USDT |
0.0207 USDT |
0.0201 USDT |
| 2021-12-14 |
0.0199 USDT |
57,162,639.8054 CKB |
0.0201 USDT |
0.0194 USDT |
0.0205 USDT |
0.0199 USDT |
| 2021-12-13 |
0.0216 USDT |
72,602,757.2430 CKB |
0.0232 USDT |
0.0202 USDT |
0.0233 USDT |
0.0209 USDT |
| 2021-12-12 |
0.0233 USDT |
41,529,954.2270 CKB |
0.0237 USDT |
0.0225 USDT |
0.0242 USDT |
0.0235 USDT |
| 2021-12-11 |
0.0230 USDT |
61,737,792.4150 CKB |
0.0223 USDT |
0.0217 USDT |
0.0239 USDT |
0.0239 USDT |
| 2021-12-10 |
0.0235 USDT |
54,249,044.5930 CKB |
0.0226 USDT |
0.0223 USDT |
0.0250 USDT |
0.0225 USDT |
| 2021-12-09 |
0.0239 USDT |
54,371,676.8316 CKB |
0.0255 USDT |
0.0224 USDT |
0.0258 USDT |
0.0231 USDT |
| 2021-12-08 |
0.0256 USDT |
62,716,228.1009 CKB |
0.0256 USDT |
0.0242 USDT |
0.0271 USDT |
0.0253 USDT |
| 2021-12-07 |
0.0248 USDT |
74,024,794.4017 CKB |
0.0233 USDT |
0.0232 USDT |
0.0273 USDT |
0.0262 USDT |
| 2021-12-06 |
0.0214 USDT |
74,496,178.5297 CKB |
0.0227 USDT |
0.0198 USDT |
0.0228 USDT |
0.0226 USDT |
| 2021-12-05 |
0.0236 USDT |
77,057,789.8227 CKB |
0.0255 USDT |
0.0219 USDT |
0.0258 USDT |
0.0228 USDT |
| 2021-12-04 |
0.0244 USDT |
117,117,533.6321 CKB |
0.0290 USDT |
0.0166 USDT |
0.0291 USDT |
0.0253 USDT |
| 2021-12-03 |
0.0293 USDT |
111,582,088.2660 CKB |
0.0286 USDT |
0.0277 USDT |
0.0314 USDT |
0.0287 USDT |
| 2021-12-02 |
0.0290 USDT |
52,655,008.0919 CKB |
0.0306 USDT |
0.0282 USDT |
0.0306 USDT |
0.0290 USDT |
| 2021-12-01 |
0.0308 USDT |
69,854,576.8883 CKB |
0.0300 USDT |
0.0294 USDT |
0.0323 USDT |
0.0309 USDT |
| 2021-11-30 |
0.0305 USDT |
69,772,932.9687 CKB |
0.0306 USDT |
0.0297 USDT |
0.0319 USDT |
0.0301 USDT |
| 2021-11-29 |
0.0315 USDT |
61,644,167.1317 CKB |
0.0323 USDT |
0.0308 USDT |
0.0331 USDT |
0.0308 USDT |
| 2021-11-28 |
0.0311 USDT |
136,211,235.4509 CKB |
0.0346 USDT |
0.0286 USDT |
0.0347 USDT |
0.0303 USDT |
| 2021-11-27 |
0.0309 USDT |
170,178,856.8743 CKB |
0.0269 USDT |
0.0267 USDT |
0.0339 USDT |
0.0336 USDT |
| 2021-11-26 |
0.0292 USDT |
237,379,869.6767 CKB |
0.0297 USDT |
0.0261 USDT |
0.0320 USDT |
0.0270 USDT |
| 2021-11-25 |
0.0281 USDT |
162,308,563.0831 CKB |
0.0255 USDT |
0.0255 USDT |
0.0306 USDT |
0.0302 USDT |
| 2021-11-24 |
0.0250 USDT |
82,593,555.8456 CKB |
0.0248 USDT |
0.0239 USDT |
0.0265 USDT |
0.0254 USDT |
| 2021-11-23 |
0.0247 USDT |
61,615,038.4007 CKB |
0.0240 USDT |
0.0238 USDT |
0.0258 USDT |
0.0251 USDT |
| 2021-11-22 |
0.0250 USDT |
52,634,244.5592 CKB |
0.0260 USDT |
0.0239 USDT |
0.0260 USDT |
0.0242 USDT |
| 2021-11-21 |
0.0265 USDT |
43,525,681.3508 CKB |
0.0269 USDT |
0.0257 USDT |
0.0276 USDT |
0.0261 USDT |
| 2021-11-20 |
0.0265 USDT |
61,728,583.1645 CKB |
0.0262 USDT |
0.0247 USDT |
0.0281 USDT |
0.0269 USDT |
| 2021-11-19 |
0.0248 USDT |
84,667,875.6237 CKB |
0.0230 USDT |
0.0222 USDT |
0.0273 USDT |
0.0266 USDT |
| 2021-11-18 |
0.0235 USDT |
73,482,719.1298 CKB |
0.0247 USDT |
0.0215 USDT |
0.0254 USDT |
0.0234 USDT |
| 2021-11-17 |
0.0247 USDT |
49,843,671.5933 CKB |
0.0250 USDT |
0.0240 USDT |
0.0257 USDT |
0.0244 USDT |
| 2021-11-16 |
0.0260 USDT |
75,275,051.2342 CKB |
0.0274 USDT |
0.0241 USDT |
0.0274 USDT |
0.0253 USDT |
| 2021-11-15 |
0.0288 USDT |
47,692,029.6840 CKB |
0.0292 USDT |
0.0276 USDT |
0.0300 USDT |
0.0278 USDT |
| 2021-11-14 |
0.0298 USDT |
101,717,352.1685 CKB |
0.0293 USDT |
0.0285 USDT |
0.0317 USDT |
0.0288 USDT |
| 2021-11-13 |
0.0282 USDT |
98,140,736.6229 CKB |
0.0272 USDT |
0.0263 USDT |
0.0306 USDT |
0.0293 USDT |
| 2021-11-12 |
0.0277 USDT |
83,914,421.6224 CKB |
0.0294 USDT |
0.0260 USDT |
0.0299 USDT |
0.0270 USDT |
| 2021-11-11 |
0.0298 USDT |
242,520,402.8317 CKB |
0.0273 USDT |
0.0270 USDT |
0.0333 USDT |
0.0285 USDT |
| 2021-11-10 |
0.0277 USDT |
151,705,006.2146 CKB |
0.0254 USDT |
0.0246 USDT |
0.0316 USDT |
0.0286 USDT |
| 2021-11-09 |
0.0261 USDT |
80,383,937.1303 CKB |
0.0265 USDT |
0.0250 USDT |
0.0276 USDT |
0.0253 USDT |
| 2021-11-08 |
0.0264 USDT |
117,606,300.4548 CKB |
0.0280 USDT |
0.0253 USDT |
0.0280 USDT |
0.0268 USDT |
| 2021-11-07 |
0.0296 USDT |
285,362,480.1039 CKB |
0.0303 USDT |
0.0266 USDT |
0.0331 USDT |
0.0276 USDT |
| 2021-11-06 |
0.0281 USDT |
619,349,713.0719 CKB |
0.0231 USDT |
0.0220 USDT |
0.0338 USDT |
0.0307 USDT |
| 2021-11-05 |
0.0210 USDT |
82,168,245.3959 CKB |
0.0204 USDT |
0.0198 USDT |
0.0228 USDT |
0.0226 USDT |
| 2021-11-04 |
0.0203 USDT |
51,227,115.9391 CKB |
0.0206 USDT |
0.0196 USDT |
0.0213 USDT |
0.0201 USDT |
| 2021-11-03 |
0.0200 USDT |
56,448,681.0086 CKB |
0.0198 USDT |
0.0193 USDT |
0.0210 USDT |
0.0208 USDT |
| 2021-11-02 |
0.0199 USDT |
40,302,662.6799 CKB |
0.0195 USDT |
0.0195 USDT |
0.0207 USDT |
0.0199 USDT |
| 2021-11-01 |
0.0198 USDT |
38,172,171.1833 CKB |
0.0201 USDT |
0.0191 USDT |
0.0209 USDT |
0.0194 USDT |
| 2021-10-31 |
0.0192 USDT |
50,630,602.2144 CKB |
0.0190 USDT |
0.0185 USDT |
0.0204 USDT |
0.0202 USDT |
| 2021-10-30 |
0.0192 USDT |
46,611,129.2549 CKB |
0.0196 USDT |
0.0186 USDT |
0.0198 USDT |
0.0190 USDT |
| 2021-10-29 |
0.0195 USDT |
57,786,490.6010 CKB |
0.0197 USDT |
0.0191 USDT |
0.0203 USDT |
0.0196 USDT |