Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.0054 USDT |
17,658,431.8099 CKB |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-08-11 |
0.0057 USDT |
30,569,161.9621 CKB |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-08-10 |
0.0059 USDT |
19,351,430.6086 CKB |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-08-09 |
0.0060 USDT |
46,245,764.9478 CKB |
0.0058 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-08-08 |
0.0057 USDT |
33,441,820.0235 CKB |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-08-07 |
0.0054 USDT |
22,345,586.9219 CKB |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-08-06 |
0.0052 USDT |
30,786,627.7949 CKB |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-08-05 |
0.0054 USDT |
16,345,445.2107 CKB |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2025-08-04 |
0.0055 USDT |
22,668,859.7526 CKB |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-08-03 |
0.0056 USDT |
97,176,113.2381 CKB |
0.0052 USDT |
0.0052 USDT |
0.0060 USDT |
0.0055 USDT |
| 2025-08-02 |
0.0054 USDT |
72,175,589.2593 CKB |
0.0053 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2025-08-01 |
0.0056 USDT |
143,535,841.3204 CKB |
0.0054 USDT |
0.0052 USDT |
0.0060 USDT |
0.0053 USDT |
| 2025-07-31 |
0.0058 USDT |
95,784,236.4229 CKB |
0.0058 USDT |
0.0055 USDT |
0.0062 USDT |
0.0056 USDT |
| 2025-07-30 |
0.0058 USDT |
87,504,957.0378 CKB |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-07-29 |
0.0064 USDT |
347,455,648.0837 CKB |
0.0058 USDT |
0.0056 USDT |
0.0071 USDT |
0.0059 USDT |
| 2025-07-28 |
0.0059 USDT |
45,998,293.6866 CKB |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0057 USDT |
| 2025-07-27 |
0.0063 USDT |
120,326,468.5477 CKB |
0.0063 USDT |
0.0059 USDT |
0.0068 USDT |
0.0062 USDT |
| 2025-07-26 |
0.0065 USDT |
461,243,960.9971 CKB |
0.0052 USDT |
0.0052 USDT |
0.0072 USDT |
0.0066 USDT |
| 2025-07-25 |
0.0050 USDT |
56,884,474.9292 CKB |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-07-24 |
0.0050 USDT |
52,087,401.9042 CKB |
0.0051 USDT |
0.0047 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-07-23 |
0.0054 USDT |
42,180,277.6296 CKB |
0.0057 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2025-07-22 |
0.0056 USDT |
69,713,241.5835 CKB |
0.0059 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-07-21 |
0.0062 USDT |
186,462,593.1267 CKB |
0.0060 USDT |
0.0058 USDT |
0.0068 USDT |
0.0059 USDT |
| 2025-07-20 |
0.0060 USDT |
298,893,191.9150 CKB |
0.0044 USDT |
0.0044 USDT |
0.0074 USDT |
0.0062 USDT |
| 2025-07-19 |
0.0044 USDT |
15,572,904.9691 CKB |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-07-18 |
0.0046 USDT |
18,702,217.2107 CKB |
0.0045 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-07-17 |
0.0045 USDT |
47,125,932.9729 CKB |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-07-16 |
0.0043 USDT |
32,384,107.8204 CKB |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-07-15 |
0.0041 USDT |
54,816,431.3593 CKB |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-07-14 |
0.0043 USDT |
20,323,703.1242 CKB |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-07-13 |
0.0042 USDT |
73,495,494.4688 CKB |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-07-12 |
0.0041 USDT |
19,188,270.0209 CKB |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-07-11 |
0.0042 USDT |
61,767,251.8763 CKB |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-07-10 |
0.0039 USDT |
21,398,359.5850 CKB |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-07-09 |
0.0039 USDT |
68,071,607.4676 CKB |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-07-08 |
0.0037 USDT |
78,893,010.2182 CKB |
0.0035 USDT |
0.0034 USDT |
0.0040 USDT |
0.0037 USDT |
| 2025-07-07 |
0.0035 USDT |
7,128,000.3079 CKB |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-07-06 |
0.0034 USDT |
6,696,403.6723 CKB |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-07-05 |
0.0034 USDT |
9,730,807.7796 CKB |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-07-04 |
0.0035 USDT |
9,317,884.0964 CKB |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-07-03 |
0.0036 USDT |
24,406,945.5437 CKB |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-07-02 |
0.0034 USDT |
19,615,613.0825 CKB |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-07-01 |
0.0033 USDT |
6,051,906.9790 CKB |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-06-30 |
0.0035 USDT |
20,468,913.3356 CKB |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-06-29 |
0.0034 USDT |
9,910,329.9498 CKB |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-06-28 |
0.0033 USDT |
9,169,248.4129 CKB |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-06-27 |
0.0033 USDT |
18,828,176.2135 CKB |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-06-26 |
0.0033 USDT |
8,325,306.1144 CKB |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-06-25 |
0.0034 USDT |
8,902,784.1655 CKB |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-06-24 |
0.0035 USDT |
17,674,028.7681 CKB |
0.0034 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |