Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-21 |
0.0111 USDT |
26,025,194.5950 CKB |
0.0110 USDT |
0.0105 USDT |
0.0117 USDT |
0.0107 USDT |
| 2024-12-20 |
0.0100 USDT |
60,832,792.5954 CKB |
0.0104 USDT |
0.0091 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-12-19 |
0.0108 USDT |
85,894,785.9093 CKB |
0.0115 USDT |
0.0100 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-12-18 |
0.0122 USDT |
40,707,547.0437 CKB |
0.0128 USDT |
0.0114 USDT |
0.0128 USDT |
0.0115 USDT |
| 2024-12-17 |
0.0134 USDT |
24,228,898.8525 CKB |
0.0137 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-12-16 |
0.0137 USDT |
16,201,365.0792 CKB |
0.0142 USDT |
0.0131 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-12-15 |
0.0137 USDT |
10,501,503.5568 CKB |
0.0138 USDT |
0.0133 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-12-14 |
0.0138 USDT |
25,480,172.2392 CKB |
0.0145 USDT |
0.0134 USDT |
0.0147 USDT |
0.0138 USDT |
| 2024-12-13 |
0.0143 USDT |
22,490,650.3180 CKB |
0.0145 USDT |
0.0141 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-12-12 |
0.0147 USDT |
28,893,854.9861 CKB |
0.0144 USDT |
0.0142 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-12-11 |
0.0137 USDT |
27,858,535.1698 CKB |
0.0135 USDT |
0.0129 USDT |
0.0144 USDT |
0.0141 USDT |
| 2024-12-10 |
0.0134 USDT |
66,181,094.0397 CKB |
0.0138 USDT |
0.0122 USDT |
0.0151 USDT |
0.0125 USDT |
| 2024-12-09 |
0.0144 USDT |
74,568,202.0873 CKB |
0.0171 USDT |
0.0115 USDT |
0.0171 USDT |
0.0133 USDT |
| 2024-12-08 |
0.0167 USDT |
21,866,170.1271 CKB |
0.0169 USDT |
0.0163 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-12-07 |
0.0171 USDT |
28,006,076.9808 CKB |
0.0173 USDT |
0.0167 USDT |
0.0176 USDT |
0.0169 USDT |
| 2024-12-06 |
0.0169 USDT |
36,292,804.4882 CKB |
0.0167 USDT |
0.0163 USDT |
0.0176 USDT |
0.0174 USDT |