Identifier on Bittrex: CKB-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
0.0131 USD |
426,532.4674 CKB |
0.0141 USD |
0.0128 USD |
0.0141 USD |
0.0130 USD |
| 2022-04-03 |
0.0137 USD |
114,197.9673 CKB |
0.0132 USD |
0.0132 USD |
0.0141 USD |
0.0141 USD |
| 2022-04-02 |
0.0139 USD |
169,290.8942 CKB |
0.0136 USD |
0.0131 USD |
0.0141 USD |
0.0131 USD |
| 2022-04-01 |
0.0134 USD |
25,961.5887 CKB |
0.0138 USD |
0.0129 USD |
0.0138 USD |
0.0132 USD |
| 2022-03-31 |
0.0132 USD |
697,186.7252 CKB |
0.0135 USD |
0.0125 USD |
0.0135 USD |
0.0125 USD |
| 2022-03-30 |
0.0130 USD |
548,424.5643 CKB |
0.0129 USD |
0.0128 USD |
0.0138 USD |
0.0131 USD |
| 2022-03-29 |
0.0131 USD |
129,883.0257 CKB |
0.0129 USD |
0.0128 USD |
0.0136 USD |
0.0132 USD |
| 2022-03-28 |
0.0129 USD |
15,889.5037 CKB |
0.0130 USD |
0.0129 USD |
0.0130 USD |
0.0130 USD |
| 2022-03-27 |
0.0126 USD |
1,000,020.5734 CKB |
0.0117 USD |
0.0117 USD |
0.0131 USD |
0.0130 USD |
| 2022-03-26 |
0.0115 USD |
22,162.1692 CKB |
0.0114 USD |
0.0114 USD |
0.0115 USD |
0.0115 USD |
| 2022-03-25 |
0.0117 USD |
12,506.9478 CKB |
0.0118 USD |
0.0117 USD |
0.0118 USD |
0.0117 USD |
| 2022-03-24 |
0.0118 USD |
1,262,269.3554 CKB |
0.0115 USD |
0.0113 USD |
0.0119 USD |
0.0119 USD |
| 2022-03-23 |
0.0112 USD |
27,728.4011 CKB |
0.0113 USD |
0.0112 USD |
0.0113 USD |
0.0113 USD |
| 2022-03-22 |
0.0114 USD |
201,860.9492 CKB |
0.0113 USD |
0.0112 USD |
0.0117 USD |
0.0114 USD |
| 2022-03-21 |
0.0112 USD |
879,176.6670 CKB |
0.0111 USD |
0.0111 USD |
0.0113 USD |
0.0113 USD |
| 2022-03-20 |
0.0109 USD |
14,826.0741 CKB |
0.0112 USD |
0.0108 USD |
0.0112 USD |
0.0108 USD |
| 2022-03-19 |
0.0112 USD |
127,973.3038 CKB |
0.0109 USD |
0.0109 USD |
0.0114 USD |
0.0114 USD |
| 2022-03-18 |
0.0106 USD |
20,597.2030 CKB |
0.0106 USD |
0.0106 USD |
0.0107 USD |
0.0107 USD |
| 2022-03-17 |
0.0109 USD |
144,169.2690 CKB |
0.0109 USD |
0.0108 USD |
0.0109 USD |
0.0108 USD |
| 2022-03-16 |
0.0104 USD |
353,806.7522 CKB |
0.0103 USD |
0.0103 USD |
0.0105 USD |
0.0104 USD |
| 2022-03-15 |
0.0102 USD |
50,989.2910 CKB |
0.0102 USD |
0.0102 USD |
0.0102 USD |
0.0102 USD |
| 2022-03-14 |
0.0101 USD |
73,182.1930 CKB |
0.0102 USD |
0.0101 USD |
0.0102 USD |
0.0101 USD |
| 2022-03-13 |
0.0104 USD |
116,608.5099 CKB |
0.0104 USD |
0.0104 USD |
0.0104 USD |
0.0104 USD |
| 2022-03-12 |
0.0105 USD |
123,824.3109 CKB |
0.0105 USD |
0.0105 USD |
0.0106 USD |
0.0105 USD |
| 2022-03-11 |
0.0105 USD |
15,000.0000 CKB |
0.0105 USD |
0.0105 USD |
0.0105 USD |
0.0105 USD |
| 2022-03-10 |
0.0107 USD |
26,932.7331 CKB |
0.0109 USD |
0.0106 USD |
0.0109 USD |
0.0106 USD |
| 2022-03-09 |
0.0112 USD |
352,375.1100 CKB |
0.0111 USD |
0.0110 USD |
0.0112 USD |
0.0110 USD |
| 2022-03-08 |
0.0107 USD |
16,384.7638 CKB |
0.0107 USD |
0.0107 USD |
0.0108 USD |
0.0107 USD |
| 2022-03-07 |
0.0106 USD |
287,961.1963 CKB |
0.0106 USD |
0.0106 USD |
0.0111 USD |
0.0106 USD |
| 2022-03-06 |
0.0111 USD |
46,385.5655 CKB |
0.0112 USD |
0.0108 USD |
0.0112 USD |
0.0108 USD |
| 2022-03-05 |
0.0110 USD |
25,719.4069 CKB |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2022-03-04 |
0.0112 USD |
32,650.9156 CKB |
0.0113 USD |
0.0110 USD |
0.0114 USD |
0.0110 USD |
| 2022-03-03 |
0.0116 USD |
7,230.3000 CKB |
0.0118 USD |
0.0114 USD |
0.0118 USD |
0.0114 USD |
| 2022-03-02 |
0.0117 USD |
9,498.7243 CKB |
0.0117 USD |
0.0117 USD |
0.0118 USD |
0.0118 USD |
| 2022-03-01 |
0.0117 USD |
281,975.3214 CKB |
0.0119 USD |
0.0116 USD |
0.0120 USD |
0.0116 USD |
| 2022-02-28 |
0.0112 USD |
12,785.4393 CKB |
0.0110 USD |
0.0110 USD |
0.0114 USD |
0.0114 USD |
| 2022-02-27 |
0.0114 USD |
159,284.1269 CKB |
0.0113 USD |
0.0113 USD |
0.0115 USD |
0.0115 USD |
| 2022-02-26 |
0.0117 USD |
278,718.9303 CKB |
0.0117 USD |
0.0116 USD |
0.0118 USD |
0.0117 USD |
| 2022-02-25 |
0.0110 USD |
2,765.0179 CKB |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2022-02-24 |
0.0104 USD |
693,911.4525 CKB |
0.0113 USD |
0.0103 USD |
0.0113 USD |
0.0106 USD |
| 2022-02-23 |
0.0119 USD |
49,230.4394 CKB |
0.0118 USD |
0.0117 USD |
0.0121 USD |
0.0117 USD |
| 2022-02-22 |
0.0115 USD |
358,783.6749 CKB |
0.0118 USD |
0.0113 USD |
0.0118 USD |
0.0114 USD |
| 2022-02-21 |
0.0125 USD |
194,369.4351 CKB |
0.0129 USD |
0.0122 USD |
0.0129 USD |
0.0123 USD |
| 2022-02-20 |
0.0129 USD |
38,033.2251 CKB |
0.0133 USD |
0.0126 USD |
0.0133 USD |
0.0126 USD |
| 2022-02-19 |
0.0138 USD |
53,969.9803 CKB |
0.0145 USD |
0.0134 USD |
0.0145 USD |
0.0134 USD |
| 2022-02-18 |
0.0142 USD |
72,517.3370 CKB |
0.0142 USD |
0.0141 USD |
0.0144 USD |
0.0144 USD |
| 2022-02-17 |
0.0144 USD |
44,125.8343 CKB |
0.0150 USD |
0.0139 USD |
0.0150 USD |
0.0139 USD |
| 2022-02-16 |
0.0149 USD |
122,449.9190 CKB |
0.0149 USD |
0.0146 USD |
0.0151 USD |
0.0150 USD |
| 2022-02-15 |
0.0148 USD |
36,043.5212 CKB |
0.0149 USD |
0.0147 USD |
0.0149 USD |
0.0147 USD |
| 2022-02-14 |
0.0141 USD |
22,885.7033 CKB |
0.0142 USD |
0.0141 USD |
0.0142 USD |
0.0141 USD |