Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.0064 USDT |
22,983,676.0839 CKB |
0.0064 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-02-08 |
0.0061 USDT |
12,267,409.2289 CKB |
0.0060 USDT |
0.0059 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-02-07 |
0.0062 USDT |
19,839,677.7868 CKB |
0.0061 USDT |
0.0059 USDT |
0.0065 USDT |
0.0059 USDT |
| 2025-02-06 |
0.0063 USDT |
44,342,006.6930 CKB |
0.0064 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2025-02-05 |
0.0066 USDT |
16,378,086.7379 CKB |
0.0066 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-02-04 |
0.0066 USDT |
41,328,346.3298 CKB |
0.0070 USDT |
0.0063 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-02-03 |
0.0059 USDT |
111,224,509.0666 CKB |
0.0068 USDT |
0.0049 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-02-02 |
0.0072 USDT |
70,712,849.7077 CKB |
0.0077 USDT |
0.0063 USDT |
0.0078 USDT |
0.0066 USDT |
| 2025-02-01 |
0.0084 USDT |
17,456,361.4365 CKB |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0082 USDT |
| 2025-01-31 |
0.0086 USDT |
27,429,380.9876 CKB |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-01-30 |
0.0085 USDT |
22,786,104.1586 CKB |
0.0082 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2025-01-29 |
0.0081 USDT |
22,308,445.4206 CKB |
0.0078 USDT |
0.0077 USDT |
0.0085 USDT |
0.0083 USDT |
| 2025-01-28 |
0.0085 USDT |
13,536,571.3222 CKB |
0.0087 USDT |
0.0081 USDT |
0.0088 USDT |
0.0082 USDT |
| 2025-01-27 |
0.0085 USDT |
56,557,419.8157 CKB |
0.0090 USDT |
0.0080 USDT |
0.0092 USDT |
0.0084 USDT |
| 2025-01-26 |
0.0093 USDT |
7,591,703.0193 CKB |
0.0093 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-01-25 |
0.0092 USDT |
9,466,233.9628 CKB |
0.0092 USDT |
0.0090 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-01-24 |
0.0095 USDT |
27,515,112.1039 CKB |
0.0096 USDT |
0.0091 USDT |
0.0098 USDT |
0.0093 USDT |
| 2025-01-23 |
0.0095 USDT |
49,186,309.2774 CKB |
0.0097 USDT |
0.0089 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-01-22 |
0.0099 USDT |
20,132,219.2512 CKB |
0.0100 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |
| 2025-01-21 |
0.0095 USDT |
28,415,766.4143 CKB |
0.0095 USDT |
0.0091 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-01-20 |
0.0096 USDT |
56,636,712.7970 CKB |
0.0094 USDT |
0.0091 USDT |
0.0102 USDT |
0.0094 USDT |
| 2025-01-19 |
0.0100 USDT |
94,064,253.7268 CKB |
0.0106 USDT |
0.0092 USDT |
0.0108 USDT |
0.0094 USDT |
| 2025-01-18 |
0.0108 USDT |
22,006,016.5005 CKB |
0.0115 USDT |
0.0103 USDT |
0.0116 USDT |
0.0104 USDT |
| 2025-01-17 |
0.0114 USDT |
27,038,986.8327 CKB |
0.0110 USDT |
0.0110 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-01-16 |
0.0110 USDT |
16,011,559.2513 CKB |
0.0112 USDT |
0.0107 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-01-15 |
0.0107 USDT |
25,940,713.1807 CKB |
0.0106 USDT |
0.0103 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-01-14 |
0.0104 USDT |
14,526,185.2301 CKB |
0.0101 USDT |
0.0100 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-01-13 |
0.0100 USDT |
36,539,414.1769 CKB |
0.0109 USDT |
0.0095 USDT |
0.0111 USDT |
0.0102 USDT |
| 2025-01-12 |
0.0111 USDT |
6,845,168.2663 CKB |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-01-11 |
0.0111 USDT |
7,327,664.0735 CKB |
0.0111 USDT |
0.0109 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-01-10 |
0.0110 USDT |
25,241,741.6429 CKB |
0.0110 USDT |
0.0108 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-01-09 |
0.0110 USDT |
25,177,640.9569 CKB |
0.0111 USDT |
0.0107 USDT |
0.0113 USDT |
0.0108 USDT |
| 2025-01-08 |
0.0110 USDT |
23,736,571.1867 CKB |
0.0113 USDT |
0.0105 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-01-07 |
0.0120 USDT |
40,367,095.3188 CKB |
0.0127 USDT |
0.0116 USDT |
0.0127 USDT |
0.0117 USDT |
| 2025-01-06 |
0.0127 USDT |
17,143,706.4938 CKB |
0.0127 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
| 2025-01-05 |
0.0126 USDT |
57,503,473.6078 CKB |
0.0129 USDT |
0.0113 USDT |
0.0129 USDT |
0.0126 USDT |
| 2025-01-04 |
0.0127 USDT |
36,539,211.7881 CKB |
0.0127 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-01-03 |
0.0122 USDT |
14,164,410.8527 CKB |
0.0122 USDT |
0.0120 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-01-02 |
0.0121 USDT |
21,464,502.6505 CKB |
0.0118 USDT |
0.0117 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-01-01 |
0.0114 USDT |
19,802,982.6645 CKB |
0.0114 USDT |
0.0109 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-12-31 |
0.0115 USDT |
21,096,930.7193 CKB |
0.0113 USDT |
0.0109 USDT |
0.0118 USDT |
0.0115 USDT |
| 2024-12-30 |
0.0114 USDT |
13,884,552.9999 CKB |
0.0116 USDT |
0.0110 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-12-29 |
0.0119 USDT |
13,957,410.3054 CKB |
0.0119 USDT |
0.0114 USDT |
0.0122 USDT |
0.0116 USDT |
| 2024-12-28 |
0.0116 USDT |
13,100,918.2314 CKB |
0.0115 USDT |
0.0114 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-12-27 |
0.0117 USDT |
19,656,387.6329 CKB |
0.0115 USDT |
0.0113 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-12-26 |
0.0117 USDT |
19,986,638.7486 CKB |
0.0125 USDT |
0.0113 USDT |
0.0126 USDT |
0.0114 USDT |
| 2024-12-25 |
0.0125 USDT |
28,780,543.5682 CKB |
0.0122 USDT |
0.0121 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-12-24 |
0.0121 USDT |
28,177,154.3882 CKB |
0.0119 USDT |
0.0114 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-12-23 |
0.0108 USDT |
17,172,261.6714 CKB |
0.0106 USDT |
0.0104 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-12-22 |
0.0106 USDT |
22,082,425.0487 CKB |
0.0106 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |