Identifier on Bittrex: CKB-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.0045 USD |
411,768.7967 CKB |
0.0046 USD |
0.0045 USD |
0.0054 USD |
0.0045 USD |
| 2022-05-25 |
0.0055 USD |
15,308.0837 CKB |
0.0048 USD |
0.0048 USD |
0.0055 USD |
0.0055 USD |
| 2022-05-24 |
0.0049 USD |
1,403.5036 CKB |
0.0049 USD |
0.0049 USD |
0.0049 USD |
0.0049 USD |
| 2022-05-23 |
0.0057 USD |
59,074.1547 CKB |
0.0051 USD |
0.0051 USD |
0.0058 USD |
0.0058 USD |
| 2022-05-22 |
0.0050 USD |
73,501.6238 CKB |
0.0050 USD |
0.0050 USD |
0.0051 USD |
0.0051 USD |
| 2022-05-21 |
0.0060 USD |
4,189.5631 CKB |
0.0061 USD |
0.0061 USD |
0.0061 USD |
0.0061 USD |
| 2022-05-19 |
0.0061 USD |
53,688.4253 CKB |
0.0062 USD |
0.0060 USD |
0.0062 USD |
0.0060 USD |
| 2022-05-18 |
0.0057 USD |
8,894.0593 CKB |
0.0051 USD |
0.0051 USD |
0.0065 USD |
0.0065 USD |
| 2022-05-17 |
0.0064 USD |
190,978.8319 CKB |
0.0066 USD |
0.0052 USD |
0.0067 USD |
0.0052 USD |
| 2022-05-16 |
0.0058 USD |
29,175.8651 CKB |
0.0053 USD |
0.0050 USD |
0.0066 USD |
0.0059 USD |
| 2022-05-15 |
0.0058 USD |
61,284.3877 CKB |
0.0062 USD |
0.0043 USD |
0.0065 USD |
0.0053 USD |
| 2022-05-14 |
0.0049 USD |
234,621.8568 CKB |
0.0048 USD |
0.0042 USD |
0.0067 USD |
0.0045 USD |
| 2022-05-13 |
0.0052 USD |
256,150.7965 CKB |
0.0049 USD |
0.0049 USD |
0.0067 USD |
0.0049 USD |
| 2022-05-12 |
0.0050 USD |
67,382.0524 CKB |
0.0035 USD |
0.0035 USD |
0.0067 USD |
0.0067 USD |
| 2022-05-11 |
0.0060 USD |
283,869.0056 CKB |
0.0065 USD |
0.0041 USD |
0.0077 USD |
0.0052 USD |
| 2022-05-09 |
0.0080 USD |
1,147,263.5240 CKB |
0.0086 USD |
0.0072 USD |
0.0087 USD |
0.0073 USD |
| 2022-05-08 |
0.0086 USD |
98,252.6661 CKB |
0.0086 USD |
0.0084 USD |
0.0086 USD |
0.0084 USD |
| 2022-05-07 |
0.0090 USD |
25,000.0000 CKB |
0.0090 USD |
0.0090 USD |
0.0090 USD |
0.0090 USD |
| 2022-05-06 |
0.0092 USD |
28,902.1752 CKB |
0.0094 USD |
0.0092 USD |
0.0094 USD |
0.0092 USD |
| 2022-05-05 |
0.0094 USD |
157,138.9986 CKB |
0.0096 USD |
0.0091 USD |
0.0097 USD |
0.0091 USD |
| 2022-05-04 |
0.0090 USD |
1,017,122.1005 CKB |
0.0090 USD |
0.0090 USD |
0.0090 USD |
0.0090 USD |
| 2022-05-03 |
0.0090 USD |
315,503.3082 CKB |
0.0091 USD |
0.0089 USD |
0.0091 USD |
0.0089 USD |
| 2022-05-02 |
0.0088 USD |
241,440.0837 CKB |
0.0090 USD |
0.0087 USD |
0.0090 USD |
0.0090 USD |
| 2022-05-01 |
0.0085 USD |
177,080.1220 CKB |
0.0088 USD |
0.0085 USD |
0.0088 USD |
0.0085 USD |
| 2022-04-30 |
0.0091 USD |
84,500.0000 CKB |
0.0093 USD |
0.0091 USD |
0.0093 USD |
0.0091 USD |
| 2022-04-29 |
0.0096 USD |
4,041.6032 CKB |
0.0099 USD |
0.0096 USD |
0.0099 USD |
0.0096 USD |
| 2022-04-28 |
0.0100 USD |
2,700.0000 CKB |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0100 USD |
| 2022-04-27 |
0.0100 USD |
69,291.7929 CKB |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0100 USD |
| 2022-04-26 |
0.0097 USD |
2,638,974.9030 CKB |
0.0105 USD |
0.0071 USD |
0.0105 USD |
0.0099 USD |
| 2022-04-25 |
0.0103 USD |
240,619.4254 CKB |
0.0106 USD |
0.0100 USD |
0.0106 USD |
0.0105 USD |
| 2022-04-24 |
0.0109 USD |
14,596.1134 CKB |
0.0109 USD |
0.0109 USD |
0.0109 USD |
0.0109 USD |
| 2022-04-23 |
0.0120 USD |
22,840.5385 CKB |
0.0135 USD |
0.0108 USD |
0.0135 USD |
0.0135 USD |
| 2022-04-22 |
0.0113 USD |
72,248.4886 CKB |
0.0112 USD |
0.0111 USD |
0.0136 USD |
0.0127 USD |
| 2022-04-21 |
0.0115 USD |
413,620.1194 CKB |
0.0114 USD |
0.0113 USD |
0.0128 USD |
0.0128 USD |
| 2022-04-20 |
0.0118 USD |
584,736.6541 CKB |
0.0117 USD |
0.0117 USD |
0.0118 USD |
0.0118 USD |
| 2022-04-19 |
0.0116 USD |
52,159.5782 CKB |
0.0114 USD |
0.0114 USD |
0.0118 USD |
0.0116 USD |
| 2022-04-18 |
0.0110 USD |
47,827.2061 CKB |
0.0111 USD |
0.0109 USD |
0.0111 USD |
0.0110 USD |
| 2022-04-17 |
0.0112 USD |
195,699.8655 CKB |
0.0110 USD |
0.0108 USD |
0.0119 USD |
0.0116 USD |
| 2022-04-16 |
0.0106 USD |
13,738.5805 CKB |
0.0107 USD |
0.0105 USD |
0.0107 USD |
0.0105 USD |
| 2022-04-15 |
0.0106 USD |
94,672.1566 CKB |
0.0106 USD |
0.0106 USD |
0.0106 USD |
0.0106 USD |
| 2022-04-14 |
0.0109 USD |
6,698.3220 CKB |
0.0109 USD |
0.0109 USD |
0.0109 USD |
0.0109 USD |
| 2022-04-13 |
0.0108 USD |
233,663.6839 CKB |
0.0110 USD |
0.0106 USD |
0.0110 USD |
0.0108 USD |
| 2022-04-12 |
0.0107 USD |
56,925.9936 CKB |
0.0107 USD |
0.0107 USD |
0.0110 USD |
0.0109 USD |
| 2022-04-11 |
0.0110 USD |
656,998.9981 CKB |
0.0118 USD |
0.0110 USD |
0.0118 USD |
0.0110 USD |
| 2022-04-10 |
0.0116 USD |
3,999.9910 CKB |
0.0117 USD |
0.0115 USD |
0.0117 USD |
0.0115 USD |
| 2022-04-09 |
0.0115 USD |
63,988.1344 CKB |
0.0115 USD |
0.0114 USD |
0.0116 USD |
0.0115 USD |
| 2022-04-08 |
0.0116 USD |
249,294.4858 CKB |
0.0120 USD |
0.0114 USD |
0.0120 USD |
0.0118 USD |
| 2022-04-07 |
0.0117 USD |
16,053.8632 CKB |
0.0117 USD |
0.0117 USD |
0.0118 USD |
0.0118 USD |
| 2022-04-06 |
0.0122 USD |
32,166.9414 CKB |
0.0127 USD |
0.0120 USD |
0.0127 USD |
0.0120 USD |
| 2022-04-05 |
0.0130 USD |
32,810.2337 CKB |
0.0132 USD |
0.0127 USD |
0.0132 USD |
0.0127 USD |