Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0051 USDT |
23,823,506.0975 CKB |
0.0053 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-05-18 |
0.0052 USDT |
28,919,182.1791 CKB |
0.0050 USDT |
0.0049 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-05-17 |
0.0051 USDT |
43,737,709.0375 CKB |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-05-16 |
0.0055 USDT |
35,625,652.6693 CKB |
0.0053 USDT |
0.0052 USDT |
0.0060 USDT |
0.0054 USDT |
| 2025-05-15 |
0.0056 USDT |
120,160,074.1569 CKB |
0.0058 USDT |
0.0052 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-05-14 |
0.0060 USDT |
97,160,903.4519 CKB |
0.0061 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2025-05-13 |
0.0059 USDT |
118,364,787.6166 CKB |
0.0061 USDT |
0.0056 USDT |
0.0065 USDT |
0.0059 USDT |
| 2025-05-12 |
0.0058 USDT |
88,107,708.9855 CKB |
0.0058 USDT |
0.0055 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-05-11 |
0.0059 USDT |
95,913,942.1932 CKB |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-05-10 |
0.0055 USDT |
55,279,140.6897 CKB |
0.0054 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-05-09 |
0.0052 USDT |
65,215,288.3395 CKB |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-05-08 |
0.0048 USDT |
60,846,780.6588 CKB |
0.0046 USDT |
0.0046 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-05-07 |
0.0045 USDT |
15,352,992.8702 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-05-06 |
0.0044 USDT |
77,229,807.3182 CKB |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-05-05 |
0.0046 USDT |
11,783,443.4109 CKB |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-05-04 |
0.0047 USDT |
15,649,257.4002 CKB |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-05-03 |
0.0049 USDT |
28,370,754.4353 CKB |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-05-02 |
0.0051 USDT |
18,376,713.9234 CKB |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-05-01 |
0.0051 USDT |
31,084,199.3606 CKB |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-04-30 |
0.0050 USDT |
48,580,836.4502 CKB |
0.0050 USDT |
0.0047 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-04-29 |
0.0052 USDT |
33,213,938.8424 CKB |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-04-28 |
0.0050 USDT |
21,102,204.2164 CKB |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-04-27 |
0.0051 USDT |
21,189,910.4091 CKB |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-04-26 |
0.0053 USDT |
37,660,383.3533 CKB |
0.0052 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-04-25 |
0.0052 USDT |
38,758,060.2279 CKB |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-04-24 |
0.0049 USDT |
35,250,487.9172 CKB |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-04-23 |
0.0050 USDT |
44,677,815.7119 CKB |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-04-22 |
0.0047 USDT |
84,286,947.4831 CKB |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-04-21 |
0.0048 USDT |
88,141,086.9033 CKB |
0.0046 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-04-20 |
0.0045 USDT |
70,329,198.1961 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-04-19 |
0.0045 USDT |
13,811,005.8945 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-04-18 |
0.0044 USDT |
24,213,434.1651 CKB |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-04-17 |
0.0043 USDT |
15,652,752.3939 CKB |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-04-16 |
0.0043 USDT |
16,228,937.8591 CKB |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-04-15 |
0.0044 USDT |
35,629,696.3374 CKB |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-04-14 |
0.0043 USDT |
28,052,493.0240 CKB |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-04-13 |
0.0048 USDT |
165,685,636.1844 CKB |
0.0044 USDT |
0.0044 USDT |
0.0052 USDT |
0.0045 USDT |
| 2025-04-12 |
0.0043 USDT |
51,845,625.9540 CKB |
0.0042 USDT |
0.0041 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-04-11 |
0.0041 USDT |
36,853,240.0101 CKB |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-04-10 |
0.0041 USDT |
97,710,245.9870 CKB |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-04-09 |
0.0036 USDT |
39,086,645.8196 CKB |
0.0036 USDT |
0.0034 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-04-08 |
0.0038 USDT |
30,460,788.3024 CKB |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-04-07 |
0.0037 USDT |
112,619,600.0010 CKB |
0.0038 USDT |
0.0034 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-04-06 |
0.0042 USDT |
54,309,692.8077 CKB |
0.0045 USDT |
0.0040 USDT |
0.0045 USDT |
0.0041 USDT |
| 2025-04-05 |
0.0045 USDT |
23,411,879.3013 CKB |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-04-04 |
0.0044 USDT |
25,015,961.0316 CKB |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-04-03 |
0.0044 USDT |
24,246,509.2620 CKB |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-04-02 |
0.0046 USDT |
65,664,704.8911 CKB |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-04-01 |
0.0048 USDT |
28,263,565.7860 CKB |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-03-31 |
0.0047 USDT |
41,354,107.0839 CKB |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |