Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.0233 USDT |
15,913,107.1796 CKB |
0.0205 USDT |
0.0204 USDT |
0.0263 USDT |
0.0251 USDT |
| 2021-03-25 |
0.0196 USDT |
8,264,432.1976 CKB |
0.0207 USDT |
0.0183 USDT |
0.0212 USDT |
0.0203 USDT |
| 2021-03-24 |
0.0218 USDT |
13,647,661.5080 CKB |
0.0215 USDT |
0.0200 USDT |
0.0244 USDT |
0.0204 USDT |
| 2021-03-23 |
0.0236 USDT |
9,514,731.5533 CKB |
0.0234 USDT |
0.0213 USDT |
0.0260 USDT |
0.0220 USDT |
| 2021-03-22 |
0.0245 USDT |
18,869,285.3030 CKB |
0.0213 USDT |
0.0200 USDT |
0.0285 USDT |
0.0236 USDT |
| 2021-03-21 |
0.0208 USDT |
8,647,167.7487 CKB |
0.0209 USDT |
0.0191 USDT |
0.0239 USDT |
0.0209 USDT |
| 2021-03-20 |
0.0218 USDT |
12,902,223.0002 CKB |
0.0212 USDT |
0.0197 USDT |
0.0240 USDT |
0.0215 USDT |
| 2021-03-19 |
0.0186 USDT |
14,100,570.7258 CKB |
0.0156 USDT |
0.0147 USDT |
0.0220 USDT |
0.0211 USDT |
| 2021-03-18 |
0.0161 USDT |
3,927,900.2507 CKB |
0.0162 USDT |
0.0156 USDT |
0.0170 USDT |
0.0156 USDT |
| 2021-03-17 |
0.0160 USDT |
6,318,573.8140 CKB |
0.0160 USDT |
0.0153 USDT |
0.0174 USDT |
0.0159 USDT |
| 2021-03-16 |
0.0161 USDT |
12,675,989.9900 CKB |
0.0158 USDT |
0.0142 USDT |
0.0178 USDT |
0.0163 USDT |
| 2021-03-15 |
0.0154 USDT |
9,616,883.7851 CKB |
0.0158 USDT |
0.0139 USDT |
0.0167 USDT |
0.0159 USDT |
| 2021-03-14 |
0.0164 USDT |
7,245,653.6378 CKB |
0.0162 USDT |
0.0155 USDT |
0.0172 USDT |
0.0160 USDT |
| 2021-03-13 |
0.0165 USDT |
6,977,911.1630 CKB |
0.0165 USDT |
0.0155 USDT |
0.0176 USDT |
0.0163 USDT |
| 2021-03-12 |
0.0151 USDT |
11,254,038.5314 CKB |
0.0157 USDT |
0.0136 USDT |
0.0170 USDT |
0.0166 USDT |
| 2021-03-11 |
0.0150 USDT |
18,553,244.6323 CKB |
0.0133 USDT |
0.0125 USDT |
0.0175 USDT |
0.0152 USDT |
| 2021-03-10 |
0.0131 USDT |
13,693,248.4795 CKB |
0.0122 USDT |
0.0111 USDT |
0.0146 USDT |
0.0135 USDT |
| 2021-03-09 |
0.0117 USDT |
7,912,335.0102 CKB |
0.0105 USDT |
0.0105 USDT |
0.0130 USDT |
0.0122 USDT |
| 2021-03-08 |
0.0106 USDT |
3,919,864.4536 CKB |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2021-03-07 |
0.0109 USDT |
1,733,047.7216 CKB |
0.0107 USDT |
0.0106 USDT |
0.0111 USDT |
0.0106 USDT |
| 2021-03-06 |
0.0107 USDT |
2,478,049.0773 CKB |
0.0102 USDT |
0.0100 USDT |
0.0113 USDT |
0.0106 USDT |
| 2021-03-05 |
0.0101 USDT |
3,645,999.1598 CKB |
0.0103 USDT |
0.0097 USDT |
0.0104 USDT |
0.0099 USDT |
| 2021-03-04 |
0.0110 USDT |
1,796,849.5458 CKB |
0.0114 USDT |
0.0103 USDT |
0.0116 USDT |
0.0104 USDT |
| 2021-03-03 |
0.0112 USDT |
5,400,990.7246 CKB |
0.0111 USDT |
0.0108 USDT |
0.0115 USDT |
0.0114 USDT |
| 2021-03-02 |
0.0107 USDT |
4,360,312.8525 CKB |
0.0106 USDT |
0.0101 USDT |
0.0113 USDT |
0.0102 USDT |
| 2021-03-01 |
0.0107 USDT |
3,196,580.1401 CKB |
0.0103 USDT |
0.0100 USDT |
0.0115 USDT |
0.0105 USDT |
| 2021-02-28 |
0.0100 USDT |
4,066,650.0451 CKB |
0.0107 USDT |
0.0091 USDT |
0.0110 USDT |
0.0095 USDT |
| 2021-02-27 |
0.0118 USDT |
5,874,489.7528 CKB |
0.0118 USDT |
0.0109 USDT |
0.0127 USDT |
0.0110 USDT |
| 2021-02-26 |
0.0133 USDT |
18,591,424.1354 CKB |
0.0133 USDT |
0.0114 USDT |
0.0165 USDT |
0.0117 USDT |
| 2021-02-25 |
0.0142 USDT |
34,547,232.4592 CKB |
0.0091 USDT |
0.0091 USDT |
0.0171 USDT |
0.0132 USDT |
| 2021-02-24 |
0.0090 USDT |
4,882,980.8729 CKB |
0.0083 USDT |
0.0081 USDT |
0.0096 USDT |
0.0091 USDT |
| 2021-02-23 |
0.0085 USDT |
5,328,117.6647 CKB |
0.0099 USDT |
0.0071 USDT |
0.0101 USDT |
0.0083 USDT |
| 2021-02-22 |
0.0097 USDT |
11,555,885.3026 CKB |
0.0106 USDT |
0.0090 USDT |
0.0120 USDT |
0.0099 USDT |
| 2021-02-21 |
0.0104 USDT |
3,461,498.5844 CKB |
0.0101 USDT |
0.0100 USDT |
0.0116 USDT |
0.0106 USDT |
| 2021-02-20 |
0.0101 USDT |
11,365,491.7015 CKB |
0.0100 USDT |
0.0097 USDT |
0.0110 USDT |
0.0100 USDT |
| 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 |