Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
0.0097 USDT |
6,225,531.1730 CKB |
0.0103 USDT |
0.0093 USDT |
0.0103 USDT |
0.0101 USDT |
| 2021-02-18 |
0.0103 USDT |
4,917,857.4691 CKB |
0.0100 USDT |
0.0099 USDT |
0.0155 USDT |
0.0103 USDT |
| 2021-02-17 |
0.0098 USDT |
6,121,470.0920 CKB |
0.0101 USDT |
0.0094 USDT |
0.0103 USDT |
0.0100 USDT |
| 2021-02-16 |
0.0105 USDT |
4,036,150.7695 CKB |
0.0104 USDT |
0.0098 USDT |
0.0113 USDT |
0.0099 USDT |
| 2021-02-15 |
0.0107 USDT |
7,699,296.4099 CKB |
0.0112 USDT |
0.0095 USDT |
0.0120 USDT |
0.0105 USDT |
| 2021-02-14 |
0.0104 USDT |
6,272,607.8268 CKB |
0.0103 USDT |
0.0092 USDT |
0.0120 USDT |
0.0112 USDT |
| 2021-02-13 |
0.0104 USDT |
4,619,751.0778 CKB |
0.0099 USDT |
0.0094 USDT |
0.0120 USDT |
0.0103 USDT |
| 2021-02-12 |
0.0097 USDT |
4,083,180.3764 CKB |
0.0093 USDT |
0.0088 USDT |
0.0110 USDT |
0.0103 USDT |
| 2021-02-11 |
0.0083 USDT |
6,692,880.1164 CKB |
0.0080 USDT |
0.0076 USDT |
0.0098 USDT |
0.0093 USDT |
| 2021-02-10 |
0.0079 USDT |
3,814,684.9678 CKB |
0.0081 USDT |
0.0075 USDT |
0.0089 USDT |
0.0080 USDT |
| 2021-02-09 |
0.0077 USDT |
4,000,927.7073 CKB |
0.0077 USDT |
0.0073 USDT |
0.0085 USDT |
0.0082 USDT |
| 2021-02-08 |
0.0077 USDT |
4,598,767.4796 CKB |
0.0078 USDT |
0.0073 USDT |
0.0085 USDT |
0.0077 USDT |
| 2021-02-07 |
0.0070 USDT |
8,662,902.8377 CKB |
0.0063 USDT |
0.0062 USDT |
0.0080 USDT |
0.0078 USDT |
| 2021-02-06 |
0.0064 USDT |
2,367,164.6003 CKB |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2021-02-05 |
0.0065 USDT |
5,844,941.6867 CKB |
0.0062 USDT |
0.0062 USDT |
0.0069 USDT |
0.0066 USDT |
| 2021-02-04 |
0.0062 USDT |
1,767,106.7710 CKB |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0062 USDT |
| 2021-02-03 |
0.0065 USDT |
9,140,238.1421 CKB |
0.0060 USDT |
0.0058 USDT |
0.0074 USDT |
0.0064 USDT |
| 2021-02-02 |
0.0059 USDT |
3,285,212.6209 CKB |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2021-02-01 |
0.0054 USDT |
5,390,013.2246 CKB |
0.0053 USDT |
0.0052 USDT |
0.0057 USDT |
0.0057 USDT |
| 2021-01-31 |
0.0054 USDT |
4,389,406.0715 CKB |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2021-01-30 |
0.0054 USDT |
7,003,992.3815 CKB |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2021-01-29 |
0.0053 USDT |
10,643,094.9138 CKB |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2021-01-28 |
0.0054 USDT |
10,754,374.0406 CKB |
0.0051 USDT |
0.0051 USDT |
0.0059 USDT |
0.0053 USDT |
| 2021-01-27 |
0.0052 USDT |
12,909,591.3443 CKB |
0.0058 USDT |
0.0050 USDT |
0.0059 USDT |
0.0051 USDT |
| 2021-01-26 |
0.0072 USDT |
49,021,717.8860 CKB |
0.0060 USDT |
0.0056 USDT |
0.0098 USDT |
0.0057 USDT |
| 2021-01-25 |
0.0060 USDT |
5,552,285.3048 CKB |
0.0058 USDT |
0.0058 USDT |
0.0064 USDT |
0.0061 USDT |
| 2021-01-24 |
0.0059 USDT |
2,792,641.9384 CKB |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2021-01-23 |
0.0058 USDT |
4,344,885.4114 CKB |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2021-01-22 |
0.0051 USDT |
11,178,229.1247 CKB |
0.0045 USDT |
0.0044 USDT |
0.0061 USDT |
0.0059 USDT |
| 2021-01-21 |
0.0046 USDT |
1,573,984.2380 CKB |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2021-01-20 |
0.0050 USDT |
1,128,493.5782 CKB |
0.0052 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2021-01-19 |
0.0051 USDT |
1,147,614.7141 CKB |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2021-01-18 |
0.0054 USDT |
1,332,090.6743 CKB |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0053 USDT |
| 2021-01-17 |
0.0054 USDT |
5,836,003.1064 CKB |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0054 USDT |
| 2021-01-16 |
0.0052 USDT |
8,578,738.6881 CKB |
0.0051 USDT |
0.0050 USDT |
0.0058 USDT |
0.0053 USDT |
| 2021-01-15 |
0.0049 USDT |
22,426,713.0706 CKB |
0.0045 USDT |
0.0042 USDT |
0.0052 USDT |
0.0051 USDT |
| 2021-01-14 |
0.0044 USDT |
684,232.8575 CKB |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2021-01-13 |
0.0043 USDT |
226,577.4998 CKB |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2021-01-12 |
0.0044 USDT |
244,866.7985 CKB |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2021-01-11 |
0.0044 USDT |
29,394,964.9026 CKB |
0.0047 USDT |
0.0041 USDT |
0.0048 USDT |
0.0043 USDT |
| 2021-01-10 |
0.0047 USDT |
2,397,126.2553 CKB |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0048 USDT |
| 2021-01-09 |
0.0044 USDT |
2,157,409.4507 CKB |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2021-01-08 |
0.0046 USDT |
8,345,416.9206 CKB |
0.0043 USDT |
0.0041 USDT |
0.0049 USDT |
0.0046 USDT |
| 2021-01-07 |
0.0043 USDT |
6,222,277.5185 CKB |
0.0041 USDT |
0.0040 USDT |
0.0045 USDT |
0.0044 USDT |
| 2021-01-06 |
0.0039 USDT |
1,458,227.2364 CKB |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0040 USDT |
| 2021-01-05 |
0.0038 USDT |
1,392,389.3225 CKB |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2021-01-04 |
0.0040 USDT |
7,789,103.8025 CKB |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0038 USDT |
| 2021-01-03 |
0.0039 USDT |
1,053,828.0505 CKB |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0039 USDT |
| 2021-01-02 |
0.0040 USDT |
249,762.2970 CKB |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0039 USDT |
| 2021-01-01 |
0.0040 USDT |
654,366.0038 CKB |
0.0038 USDT |
0.0038 USDT |
0.0042 USDT |
0.0040 USDT |