Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
0.0171 USDT |
25,318,291.8636 CKB |
0.0186 USDT |
0.0163 USDT |
0.0186 USDT |
0.0168 USDT |
| 2021-08-22 |
0.0170 USDT |
45,283,420.9133 CKB |
0.0147 USDT |
0.0146 USDT |
0.0194 USDT |
0.0184 USDT |
| 2021-08-21 |
0.0147 USDT |
11,561,099.2707 CKB |
0.0150 USDT |
0.0143 USDT |
0.0150 USDT |
0.0147 USDT |
| 2021-08-20 |
0.0146 USDT |
16,695,845.8110 CKB |
0.0143 USDT |
0.0141 USDT |
0.0162 USDT |
0.0148 USDT |
| 2021-08-19 |
0.0135 USDT |
9,259,613.6035 CKB |
0.0134 USDT |
0.0129 USDT |
0.0143 USDT |
0.0142 USDT |
| 2021-08-18 |
0.0136 USDT |
11,307,011.3416 CKB |
0.0136 USDT |
0.0131 USDT |
0.0142 USDT |
0.0134 USDT |
| 2021-08-17 |
0.0142 USDT |
11,092,502.2136 CKB |
0.0144 USDT |
0.0134 USDT |
0.0148 USDT |
0.0137 USDT |
| 2021-08-16 |
0.0150 USDT |
8,325,969.7762 CKB |
0.0149 USDT |
0.0143 USDT |
0.0157 USDT |
0.0145 USDT |
| 2021-08-15 |
0.0147 USDT |
7,078,957.8627 CKB |
0.0147 USDT |
0.0141 USDT |
0.0153 USDT |
0.0150 USDT |
| 2021-08-14 |
0.0148 USDT |
12,888,149.5171 CKB |
0.0151 USDT |
0.0143 USDT |
0.0155 USDT |
0.0146 USDT |
| 2021-08-13 |
0.0148 USDT |
15,289,066.3697 CKB |
0.0134 USDT |
0.0134 USDT |
0.0160 USDT |
0.0152 USDT |
| 2021-08-12 |
0.0138 USDT |
13,915,417.2761 CKB |
0.0139 USDT |
0.0127 USDT |
0.0146 USDT |
0.0132 USDT |
| 2021-08-11 |
0.0139 USDT |
18,369,744.3016 CKB |
0.0133 USDT |
0.0133 USDT |
0.0149 USDT |
0.0141 USDT |
| 2021-08-10 |
0.0133 USDT |
19,220,838.9784 CKB |
0.0129 USDT |
0.0126 USDT |
0.0138 USDT |
0.0132 USDT |
| 2021-08-09 |
0.0123 USDT |
18,435,198.3584 CKB |
0.0122 USDT |
0.0114 USDT |
0.0130 USDT |
0.0129 USDT |
| 2021-08-08 |
0.0125 USDT |
22,743,981.9725 CKB |
0.0128 USDT |
0.0119 USDT |
0.0129 USDT |
0.0124 USDT |
| 2021-08-07 |
0.0125 USDT |
28,047,589.9924 CKB |
0.0121 USDT |
0.0119 USDT |
0.0130 USDT |
0.0127 USDT |
| 2021-08-06 |
0.0118 USDT |
22,728,739.5201 CKB |
0.0116 USDT |
0.0112 USDT |
0.0125 USDT |
0.0124 USDT |
| 2021-08-05 |
0.0111 USDT |
24,942,430.7134 CKB |
0.0106 USDT |
0.0105 USDT |
0.0119 USDT |
0.0116 USDT |
| 2021-08-04 |
0.0104 USDT |
7,487,365.1992 CKB |
0.0103 USDT |
0.0102 USDT |
0.0108 USDT |
0.0106 USDT |
| 2021-08-03 |
0.0103 USDT |
10,400,389.5632 CKB |
0.0105 USDT |
0.0101 USDT |
0.0106 USDT |
0.0104 USDT |
| 2021-08-02 |
0.0105 USDT |
12,451,761.1365 CKB |
0.0106 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2021-08-01 |
0.0108 USDT |
12,715,097.0320 CKB |
0.0105 USDT |
0.0104 USDT |
0.0114 USDT |
0.0109 USDT |
| 2021-07-31 |
0.0104 USDT |
13,186,536.1489 CKB |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2021-07-30 |
0.0102 USDT |
15,887,402.0908 CKB |
0.0102 USDT |
0.0100 USDT |
0.0105 USDT |
0.0104 USDT |
| 2021-07-29 |
0.0101 USDT |
6,455,019.5621 CKB |
0.0102 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2021-07-28 |
0.0105 USDT |
8,765,744.9607 CKB |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0102 USDT |
| 2021-07-27 |
0.0102 USDT |
14,522,869.4654 CKB |
0.0101 USDT |
0.0098 USDT |
0.0108 USDT |
0.0108 USDT |
| 2021-07-26 |
0.0106 USDT |
33,258,186.9208 CKB |
0.0103 USDT |
0.0100 USDT |
0.0113 USDT |
0.0101 USDT |
| 2021-07-25 |
0.0101 USDT |
14,376,684.5170 CKB |
0.0101 USDT |
0.0098 USDT |
0.0103 USDT |
0.0102 USDT |
| 2021-07-24 |
0.0097 USDT |
14,828,302.3909 CKB |
0.0094 USDT |
0.0093 USDT |
0.0101 USDT |
0.0100 USDT |
| 2021-07-23 |
0.0092 USDT |
16,328,556.9033 CKB |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2021-07-22 |
0.0091 USDT |
14,368,389.0576 CKB |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2021-07-21 |
0.0088 USDT |
12,950,783.9726 CKB |
0.0082 USDT |
0.0081 USDT |
0.0092 USDT |
0.0089 USDT |
| 2021-07-20 |
0.0082 USDT |
15,708,398.1692 CKB |
0.0087 USDT |
0.0078 USDT |
0.0088 USDT |
0.0082 USDT |
| 2021-07-19 |
0.0090 USDT |
9,308,485.8828 CKB |
0.0091 USDT |
0.0087 USDT |
0.0092 USDT |
0.0088 USDT |
| 2021-07-18 |
0.0093 USDT |
7,268,756.1189 CKB |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2021-07-17 |
0.0093 USDT |
8,732,787.4220 CKB |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2021-07-16 |
0.0094 USDT |
11,562,084.6334 CKB |
0.0093 USDT |
0.0090 USDT |
0.0099 USDT |
0.0092 USDT |
| 2021-07-15 |
0.0096 USDT |
9,587,087.7795 CKB |
0.0100 USDT |
0.0092 USDT |
0.0102 USDT |
0.0093 USDT |
| 2021-07-14 |
0.0097 USDT |
12,619,798.6909 CKB |
0.0099 USDT |
0.0092 USDT |
0.0102 USDT |
0.0099 USDT |
| 2021-07-13 |
0.0104 USDT |
18,902,084.9970 CKB |
0.0106 USDT |
0.0097 USDT |
0.0115 USDT |
0.0098 USDT |
| 2021-07-12 |
0.0106 USDT |
10,553,103.7197 CKB |
0.0111 USDT |
0.0102 USDT |
0.0114 USDT |
0.0106 USDT |
| 2021-07-11 |
0.0110 USDT |
8,914,517.0864 CKB |
0.0109 USDT |
0.0108 USDT |
0.0120 USDT |
0.0112 USDT |
| 2021-07-10 |
0.0110 USDT |
7,132,940.8225 CKB |
0.0113 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2021-07-09 |
0.0111 USDT |
15,415,240.8053 CKB |
0.0106 USDT |
0.0102 USDT |
0.0117 USDT |
0.0112 USDT |
| 2021-07-08 |
0.0108 USDT |
14,345,735.9537 CKB |
0.0115 USDT |
0.0104 USDT |
0.0115 USDT |
0.0106 USDT |
| 2021-07-07 |
0.0116 USDT |
15,202,638.6333 CKB |
0.0116 USDT |
0.0112 USDT |
0.0120 USDT |
0.0115 USDT |
| 2021-07-06 |
0.0115 USDT |
17,074,401.2551 CKB |
0.0117 USDT |
0.0111 USDT |
0.0120 USDT |
0.0115 USDT |
| 2021-07-05 |
0.0120 USDT |
8,995,207.0378 CKB |
0.0123 USDT |
0.0115 USDT |
0.0125 USDT |
0.0119 USDT |