Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-28 |
0.0193 USDT |
36,379,967.7901 CKB |
0.0188 USDT |
0.0187 USDT |
0.0199 USDT |
0.0193 USDT |
| 2021-10-27 |
0.0201 USDT |
63,627,713.5703 CKB |
0.0212 USDT |
0.0186 USDT |
0.0217 USDT |
0.0190 USDT |
| 2021-10-26 |
0.0217 USDT |
61,317,127.3118 CKB |
0.0220 USDT |
0.0204 USDT |
0.0229 USDT |
0.0216 USDT |
| 2021-10-25 |
0.0206 USDT |
73,697,366.6910 CKB |
0.0193 USDT |
0.0192 USDT |
0.0223 USDT |
0.0216 USDT |
| 2021-10-24 |
0.0197 USDT |
83,979,246.8379 CKB |
0.0194 USDT |
0.0185 USDT |
0.0226 USDT |
0.0189 USDT |
| 2021-10-23 |
0.0197 USDT |
34,078,455.2921 CKB |
0.0194 USDT |
0.0188 USDT |
0.0205 USDT |
0.0195 USDT |
| 2021-10-22 |
0.0197 USDT |
35,701,784.3130 CKB |
0.0197 USDT |
0.0192 USDT |
0.0203 USDT |
0.0192 USDT |
| 2021-10-21 |
0.0209 USDT |
68,715,494.3625 CKB |
0.0211 USDT |
0.0200 USDT |
0.0219 USDT |
0.0203 USDT |
| 2021-10-20 |
0.0223 USDT |
190,602,147.3346 CKB |
0.0209 USDT |
0.0202 USDT |
0.0261 USDT |
0.0207 USDT |
| 2021-10-19 |
0.0192 USDT |
141,677,346.2032 CKB |
0.0184 USDT |
0.0177 USDT |
0.0207 USDT |
0.0199 USDT |
| 2021-10-18 |
0.0180 USDT |
155,339,868.0426 CKB |
0.0166 USDT |
0.0163 USDT |
0.0201 USDT |
0.0183 USDT |
| 2021-10-17 |
0.0162 USDT |
35,129,129.6056 CKB |
0.0164 USDT |
0.0157 USDT |
0.0170 USDT |
0.0163 USDT |
| 2021-10-16 |
0.0164 USDT |
60,480,654.2505 CKB |
0.0161 USDT |
0.0160 USDT |
0.0169 USDT |
0.0164 USDT |
| 2021-10-15 |
0.0160 USDT |
122,996,632.3303 CKB |
0.0155 USDT |
0.0149 USDT |
0.0172 USDT |
0.0159 USDT |
| 2021-10-14 |
0.0151 USDT |
44,066,814.4487 CKB |
0.0146 USDT |
0.0144 USDT |
0.0164 USDT |
0.0155 USDT |
| 2021-10-13 |
0.0145 USDT |
40,108,521.8719 CKB |
0.0150 USDT |
0.0133 USDT |
0.0155 USDT |
0.0146 USDT |