Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0049 USDT |
23,230,857.4337 CKB |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-03-29 |
0.0051 USDT |
31,601,096.3599 CKB |
0.0053 USDT |
0.0048 USDT |
0.0054 USDT |
0.0048 USDT |
| 2025-03-28 |
0.0055 USDT |
65,389,956.9367 CKB |
0.0059 USDT |
0.0051 USDT |
0.0059 USDT |
0.0053 USDT |
| 2025-03-27 |
0.0057 USDT |
53,731,113.8645 CKB |
0.0056 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-03-26 |
0.0057 USDT |
62,871,647.7272 CKB |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-03-25 |
0.0054 USDT |
34,785,837.4719 CKB |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-03-24 |
0.0053 USDT |
13,666,668.2034 CKB |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-03-23 |
0.0056 USDT |
92,867,252.6455 CKB |
0.0055 USDT |
0.0052 USDT |
0.0060 USDT |
0.0052 USDT |
| 2025-03-22 |
0.0052 USDT |
17,778,250.3009 CKB |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-03-21 |
0.0050 USDT |
19,878,681.2610 CKB |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-03-20 |
0.0051 USDT |
21,622,748.3714 CKB |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-03-19 |
0.0054 USDT |
158,984,591.9786 CKB |
0.0050 USDT |
0.0049 USDT |
0.0060 USDT |
0.0052 USDT |
| 2025-03-18 |
0.0049 USDT |
10,930,461.5192 CKB |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-03-17 |
0.0050 USDT |
16,136,722.9527 CKB |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-03-16 |
0.0049 USDT |
35,392,798.3021 CKB |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |