Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0049 USDT |
22,928,208.9356 CKB |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-03-14 |
0.0048 USDT |
17,325,205.6427 CKB |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-03-13 |
0.0048 USDT |
13,608,459.7742 CKB |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-03-12 |
0.0048 USDT |
28,102,460.2951 CKB |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-03-11 |
0.0046 USDT |
65,320,512.0705 CKB |
0.0045 USDT |
0.0042 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-03-10 |
0.0049 USDT |
41,711,195.9059 CKB |
0.0048 USDT |
0.0047 USDT |
0.0053 USDT |
0.0047 USDT |
| 2025-03-09 |
0.0050 USDT |
33,855,978.9764 CKB |
0.0055 USDT |
0.0047 USDT |
0.0056 USDT |
0.0049 USDT |
| 2025-03-08 |
0.0056 USDT |
9,253,808.4666 CKB |
0.0056 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-03-07 |
0.0057 USDT |
32,349,698.0074 CKB |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2025-03-06 |
0.0060 USDT |
13,337,263.0051 CKB |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2025-03-05 |
0.0061 USDT |
15,619,484.4066 CKB |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-03-04 |
0.0058 USDT |
34,840,909.0591 CKB |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-03-03 |
0.0063 USDT |
39,445,262.5104 CKB |
0.0068 USDT |
0.0059 USDT |
0.0068 USDT |
0.0059 USDT |
| 2025-03-02 |
0.0067 USDT |
59,987,770.4214 CKB |
0.0065 USDT |
0.0063 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-03-01 |
0.0067 USDT |
60,391,832.4920 CKB |
0.0068 USDT |
0.0063 USDT |
0.0072 USDT |
0.0065 USDT |
| 2025-02-28 |
0.0071 USDT |
301,710,517.3475 CKB |
0.0061 USDT |
0.0061 USDT |
0.0080 USDT |
0.0069 USDT |
| 2025-02-27 |
0.0060 USDT |
12,383,087.8708 CKB |
0.0057 USDT |
0.0056 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-02-26 |
0.0057 USDT |
16,583,767.8639 CKB |
0.0058 USDT |
0.0056 USDT |
0.0059 USDT |
0.0056 USDT |
| 2025-02-25 |
0.0056 USDT |
61,771,067.9960 CKB |
0.0059 USDT |
0.0054 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-02-24 |
0.0063 USDT |
12,868,330.3930 CKB |
0.0067 USDT |
0.0060 USDT |
0.0067 USDT |
0.0062 USDT |
| 2025-02-23 |
0.0067 USDT |
8,678,239.3292 CKB |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-02-22 |
0.0066 USDT |
9,425,153.4460 CKB |
0.0065 USDT |
0.0064 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-02-21 |
0.0068 USDT |
17,638,738.4366 CKB |
0.0066 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-02-20 |
0.0064 USDT |
14,984,222.0747 CKB |
0.0063 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-02-19 |
0.0062 USDT |
15,322,323.7367 CKB |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-02-18 |
0.0063 USDT |
32,564,512.8964 CKB |
0.0067 USDT |
0.0059 USDT |
0.0067 USDT |
0.0060 USDT |
| 2025-02-17 |
0.0068 USDT |
98,863,188.7721 CKB |
0.0062 USDT |
0.0062 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-02-16 |
0.0062 USDT |
14,778,087.2227 CKB |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-02-15 |
0.0064 USDT |
10,118,908.9164 CKB |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-02-14 |
0.0065 USDT |
9,492,823.0526 CKB |
0.0063 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-02-13 |
0.0063 USDT |
8,830,407.4896 CKB |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-02-12 |
0.0062 USDT |
21,884,283.7155 CKB |
0.0062 USDT |
0.0059 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-02-11 |
0.0065 USDT |
15,054,524.0365 CKB |
0.0063 USDT |
0.0061 USDT |
0.0068 USDT |
0.0062 USDT |
| 2025-02-10 |
0.0062 USDT |
16,887,006.3665 CKB |
0.0063 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 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 |