Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0043 USDT |
12,812,161.8516 CKB |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-09-30 |
0.0041 USDT |
2,532,788.8411 CKB |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-09-29 |
0.0042 USDT |
2,715,980.3216 CKB |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-09-28 |
0.0042 USDT |
3,087,139.7178 CKB |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-09-27 |
0.0043 USDT |
10,332,307.2760 CKB |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-09-26 |
0.0041 USDT |
14,937,772.6028 CKB |
0.0040 USDT |
0.0040 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-09-25 |
0.0042 USDT |
23,522,592.0498 CKB |
0.0044 USDT |
0.0040 USDT |
0.0044 USDT |
0.0040 USDT |
| 2025-09-24 |
0.0044 USDT |
8,179,170.8432 CKB |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-09-23 |
0.0045 USDT |
13,392,551.7110 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-09-22 |
0.0046 USDT |
44,923,082.3638 CKB |
0.0050 USDT |
0.0043 USDT |
0.0050 USDT |
0.0044 USDT |
| 2025-09-21 |
0.0050 USDT |
5,466,464.2009 CKB |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-09-20 |
0.0050 USDT |
5,021,001.9884 CKB |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-09-19 |
0.0051 USDT |
9,545,818.2322 CKB |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-09-18 |
0.0052 USDT |
6,064,052.0675 CKB |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-09-17 |
0.0051 USDT |
11,798,321.9191 CKB |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-09-16 |
0.0051 USDT |
6,694,576.3519 CKB |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-09-15 |
0.0052 USDT |
23,126,170.5597 CKB |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2025-09-14 |
0.0055 USDT |
12,538,942.6989 CKB |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-09-13 |
0.0055 USDT |
23,298,268.8529 CKB |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-09-12 |
0.0053 USDT |
24,004,282.5282 CKB |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-09-11 |
0.0051 USDT |
15,726,584.2870 CKB |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-09-10 |
0.0050 USDT |
12,433,962.3312 CKB |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-09-09 |
0.0051 USDT |
17,744,085.7267 CKB |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-09-08 |
0.0049 USDT |
14,780,531.8974 CKB |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-09-07 |
0.0049 USDT |
6,459,229.8264 CKB |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-09-06 |
0.0048 USDT |
2,469,364.8803 CKB |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-09-05 |
0.0048 USDT |
9,560,321.2528 CKB |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-09-04 |
0.0048 USDT |
15,944,495.4085 CKB |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2025-09-03 |
0.0050 USDT |
29,823,979.3383 CKB |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-09-02 |
0.0047 USDT |
14,811,770.4046 CKB |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-09-01 |
0.0047 USDT |
20,237,374.1929 CKB |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-08-31 |
0.0049 USDT |
7,434,666.4103 CKB |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-08-30 |
0.0049 USDT |
23,202,059.9346 CKB |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-08-29 |
0.0050 USDT |
38,786,216.4851 CKB |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-08-28 |
0.0050 USDT |
25,344,235.8245 CKB |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-08-27 |
0.0054 USDT |
217,202,099.7536 CKB |
0.0049 USDT |
0.0049 USDT |
0.0059 USDT |
0.0050 USDT |
| 2025-08-26 |
0.0047 USDT |
15,687,657.4484 CKB |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-08-25 |
0.0048 USDT |
27,948,743.9197 CKB |
0.0050 USDT |
0.0045 USDT |
0.0052 USDT |
0.0045 USDT |
| 2025-08-24 |
0.0051 USDT |
25,602,246.0624 CKB |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-08-23 |
0.0052 USDT |
14,151,262.4001 CKB |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-08-22 |
0.0049 USDT |
36,735,316.9180 CKB |
0.0048 USDT |
0.0046 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-08-21 |
0.0049 USDT |
10,785,999.1312 CKB |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-08-20 |
0.0048 USDT |
16,302,029.3940 CKB |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-08-19 |
0.0049 USDT |
18,957,418.6627 CKB |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-08-18 |
0.0050 USDT |
13,299,822.4143 CKB |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-08-17 |
0.0053 USDT |
10,628,643.8858 CKB |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-08-16 |
0.0052 USDT |
8,150,058.1905 CKB |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-08-15 |
0.0052 USDT |
14,946,892.8399 CKB |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-08-14 |
0.0055 USDT |
42,363,349.9125 CKB |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0053 USDT |
| 2025-08-13 |
0.0057 USDT |
27,083,801.9382 CKB |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |