Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0032 USDT |
41,882,212.6326 CKB |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2025-06-22 |
0.0032 USDT |
10,302,252.5105 CKB |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2025-06-21 |
0.0035 USDT |
2,979,417.2945 CKB |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-06-20 |
0.0036 USDT |
3,680,158.0486 CKB |
0.0036 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-06-19 |
0.0036 USDT |
6,295,565.1171 CKB |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-06-18 |
0.0035 USDT |
15,647,919.0658 CKB |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-06-17 |
0.0036 USDT |
15,245,375.7730 CKB |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2025-06-16 |
0.0038 USDT |
15,314,998.1720 CKB |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-06-15 |
0.0037 USDT |
4,889,002.2432 CKB |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-06-14 |
0.0037 USDT |
5,774,871.0749 CKB |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-06-13 |
0.0037 USDT |
26,768,483.5107 CKB |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-06-12 |
0.0041 USDT |
54,400,073.4495 CKB |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-06-11 |
0.0043 USDT |
22,455,959.7563 CKB |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-06-10 |
0.0042 USDT |
49,687,578.8723 CKB |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-06-09 |
0.0040 USDT |
24,570,340.9736 CKB |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-06-08 |
0.0040 USDT |
12,973,697.7489 CKB |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-06-07 |
0.0040 USDT |
29,363,966.2104 CKB |
0.0039 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-06-06 |
0.0039 USDT |
17,205,142.9233 CKB |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-06-05 |
0.0041 USDT |
7,452,243.1336 CKB |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-06-04 |
0.0042 USDT |
32,675,472.3338 CKB |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-06-03 |
0.0043 USDT |
38,750,906.2627 CKB |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-06-02 |
0.0042 USDT |
75,549,484.9335 CKB |
0.0044 USDT |
0.0040 USDT |
0.0045 USDT |
0.0041 USDT |
| 2025-06-01 |
0.0043 USDT |
11,268,558.6077 CKB |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-05-31 |
0.0042 USDT |
19,435,194.6920 CKB |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-05-30 |
0.0046 USDT |
59,805,197.8995 CKB |
0.0048 USDT |
0.0044 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-05-29 |
0.0050 USDT |
15,242,926.6065 CKB |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-05-28 |
0.0050 USDT |
19,599,375.7059 CKB |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-05-27 |
0.0050 USDT |
23,686,516.4537 CKB |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-05-26 |
0.0050 USDT |
35,309,594.2947 CKB |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-05-25 |
0.0049 USDT |
40,167,330.8846 CKB |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-05-24 |
0.0052 USDT |
8,971,068.2325 CKB |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-05-23 |
0.0055 USDT |
56,647,212.2837 CKB |
0.0056 USDT |
0.0052 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-05-22 |
0.0055 USDT |
25,443,319.3518 CKB |
0.0053 USDT |
0.0053 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-05-21 |
0.0052 USDT |
20,431,804.4347 CKB |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-05-20 |
0.0051 USDT |
9,343,746.6088 CKB |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 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 |