Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-29 |
0.0222 USDT |
611,022.9996 CKB |
0.0221 USDT |
0.0216 USDT |
0.0224 USDT |
0.0221 USDT |
| 2021-12-28 |
0.0226 USDT |
1,175,640.2113 CKB |
0.0234 USDT |
0.0215 USDT |
0.0236 USDT |
0.0226 USDT |
| 2021-12-27 |
0.0238 USDT |
178,617.1504 CKB |
0.0238 USDT |
0.0234 USDT |
0.0242 USDT |
0.0241 USDT |
| 2021-12-26 |
0.0234 USDT |
370,325.6711 CKB |
0.0231 USDT |
0.0226 USDT |
0.0237 USDT |
0.0237 USDT |
| 2021-12-25 |
0.0222 USDT |
461,340.3359 CKB |
0.0214 USDT |
0.0214 USDT |
0.0229 USDT |
0.0227 USDT |
| 2021-12-24 |
0.0219 USDT |
826,720.9234 CKB |
0.0217 USDT |
0.0215 USDT |
0.0223 USDT |
0.0217 USDT |
| 2021-12-23 |
0.0202 USDT |
434,596.0555 CKB |
0.0200 USDT |
0.0199 USDT |
0.0210 USDT |
0.0210 USDT |
| 2021-12-22 |
0.0201 USDT |
400,306.6360 CKB |
0.0199 USDT |
0.0199 USDT |
0.0202 USDT |
0.0201 USDT |
| 2021-12-21 |
0.0196 USDT |
207,932.9234 CKB |
0.0197 USDT |
0.0195 USDT |
0.0198 USDT |
0.0196 USDT |
| 2021-12-20 |
0.0198 USDT |
696,370.5608 CKB |
0.0202 USDT |
0.0189 USDT |
0.0203 USDT |
0.0190 USDT |
| 2021-12-19 |
0.0203 USDT |
2,829,838.0836 CKB |
0.0189 USDT |
0.0189 USDT |
0.0214 USDT |
0.0208 USDT |
| 2021-12-18 |
0.0189 USDT |
678,178.9834 CKB |
0.0184 USDT |
0.0184 USDT |
0.0193 USDT |
0.0192 USDT |
| 2021-12-17 |
0.0189 USDT |
2,903,370.4056 CKB |
0.0199 USDT |
0.0180 USDT |
0.0200 USDT |
0.0187 USDT |
| 2021-12-16 |
0.0200 USDT |
317,694.3116 CKB |
0.0205 USDT |
0.0196 USDT |
0.0205 USDT |
0.0198 USDT |
| 2021-12-15 |
0.0191 USDT |
851,985.0387 CKB |
0.0194 USDT |
0.0182 USDT |
0.0202 USDT |
0.0202 USDT |
| 2021-12-14 |
0.0199 USDT |
887,631.6178 CKB |
0.0200 USDT |
0.0195 USDT |
0.0202 USDT |
0.0200 USDT |
| 2021-12-13 |
0.0208 USDT |
2,241,089.1342 CKB |
0.0227 USDT |
0.0200 USDT |
0.0227 USDT |
0.0201 USDT |
| 2021-12-12 |
0.0237 USDT |
332,892.1393 CKB |
0.0237 USDT |
0.0227 USDT |
0.0242 USDT |
0.0230 USDT |
| 2021-12-11 |
0.0228 USDT |
975,455.7103 CKB |
0.0219 USDT |
0.0219 USDT |
0.0234 USDT |
0.0231 USDT |
| 2021-12-10 |
0.0240 USDT |
1,237,611.6749 CKB |
0.0231 USDT |
0.0223 USDT |
0.0248 USDT |
0.0223 USDT |
| 2021-12-09 |
0.0250 USDT |
1,352,630.0708 CKB |
0.0255 USDT |
0.0235 USDT |
0.0257 USDT |
0.0235 USDT |
| 2021-12-08 |
0.0253 USDT |
1,108,535.0766 CKB |
0.0259 USDT |
0.0244 USDT |
0.0269 USDT |
0.0257 USDT |
| 2021-12-07 |
0.0251 USDT |
1,651,280.1314 CKB |
0.0233 USDT |
0.0233 USDT |
0.0262 USDT |
0.0251 USDT |
| 2021-12-06 |
0.0213 USDT |
2,583,649.9441 CKB |
0.0221 USDT |
0.0200 USDT |
0.0228 USDT |
0.0222 USDT |
| 2021-12-05 |
0.0239 USDT |
1,921,629.7971 CKB |
0.0256 USDT |
0.0222 USDT |
0.0257 USDT |
0.0230 USDT |
| 2021-12-04 |
0.0238 USDT |
13,958,958.5973 CKB |
0.0286 USDT |
0.0216 USDT |
0.0286 USDT |
0.0250 USDT |
| 2021-12-03 |
0.0295 USDT |
2,915,204.1791 CKB |
0.0287 USDT |
0.0277 USDT |
0.0313 USDT |
0.0287 USDT |
| 2021-12-02 |
0.0290 USDT |
538,140.4383 CKB |
0.0303 USDT |
0.0284 USDT |
0.0303 USDT |
0.0288 USDT |
| 2021-12-01 |
0.0308 USDT |
838,204.4427 CKB |
0.0300 USDT |
0.0295 USDT |
0.0319 USDT |
0.0308 USDT |
| 2021-11-30 |
0.0302 USDT |
262,346.7987 CKB |
0.0305 USDT |
0.0297 USDT |
0.0318 USDT |
0.0301 USDT |
| 2021-11-29 |
0.0314 USDT |
1,672,092.1794 CKB |
0.0319 USDT |
0.0303 USDT |
0.0340 USDT |
0.0310 USDT |
| 2021-11-28 |
0.0304 USDT |
5,849,190.3457 CKB |
0.0343 USDT |
0.0283 USDT |
0.0343 USDT |
0.0323 USDT |
| 2021-11-27 |
0.0307 USDT |
1,871,604.7746 CKB |
0.0282 USDT |
0.0282 USDT |
0.0331 USDT |
0.0322 USDT |
| 2021-11-26 |
0.0292 USDT |
6,402,066.1637 CKB |
0.0292 USDT |
0.0266 USDT |
0.0318 USDT |
0.0287 USDT |
| 2021-11-25 |
0.0280 USDT |
2,345,217.3461 CKB |
0.0258 USDT |
0.0257 USDT |
0.0304 USDT |
0.0284 USDT |
| 2021-11-24 |
0.0241 USDT |
673,291.2015 CKB |
0.0247 USDT |
0.0239 USDT |
0.0247 USDT |
0.0240 USDT |
| 2021-11-23 |
0.0242 USDT |
1,876,130.5128 CKB |
0.0240 USDT |
0.0238 USDT |
0.0257 USDT |
0.0246 USDT |
| 2021-11-22 |
0.0249 USDT |
96,648.9939 CKB |
0.0260 USDT |
0.0240 USDT |
0.0260 USDT |
0.0242 USDT |
| 2021-11-21 |
0.0267 USDT |
677,507.3528 CKB |
0.0270 USDT |
0.0259 USDT |
0.0275 USDT |
0.0267 USDT |
| 2021-11-20 |
0.0263 USDT |
2,191,382.3736 CKB |
0.0259 USDT |
0.0249 USDT |
0.0280 USDT |
0.0269 USDT |
| 2021-11-19 |
0.0250 USDT |
1,547,042.3424 CKB |
0.0230 USDT |
0.0226 USDT |
0.0274 USDT |
0.0265 USDT |
| 2021-11-18 |
0.0228 USDT |
2,856,671.9869 CKB |
0.0248 USDT |
0.0216 USDT |
0.0248 USDT |
0.0230 USDT |
| 2021-11-17 |
0.0246 USDT |
217,864.6182 CKB |
0.0250 USDT |
0.0241 USDT |
0.0255 USDT |
0.0250 USDT |
| 2021-11-16 |
0.0259 USDT |
2,397,847.0353 CKB |
0.0274 USDT |
0.0243 USDT |
0.0274 USDT |
0.0260 USDT |
| 2021-11-15 |
0.0288 USDT |
551,216.7787 CKB |
0.0292 USDT |
0.0280 USDT |
0.0319 USDT |
0.0280 USDT |
| 2021-11-14 |
0.0302 USDT |
510,490.5544 CKB |
0.0296 USDT |
0.0286 USDT |
0.0320 USDT |
0.0289 USDT |
| 2021-11-13 |
0.0286 USDT |
625,006.6142 CKB |
0.0273 USDT |
0.0265 USDT |
0.0320 USDT |
0.0295 USDT |
| 2021-11-12 |
0.0275 USDT |
896,335.7591 CKB |
0.0292 USDT |
0.0263 USDT |
0.0300 USDT |
0.0276 USDT |
| 2021-11-11 |
0.0297 USDT |
2,730,585.2246 CKB |
0.0271 USDT |
0.0271 USDT |
0.0340 USDT |
0.0292 USDT |
| 2021-11-10 |
0.0277 USDT |
3,493,194.4766 CKB |
0.0252 USDT |
0.0248 USDT |
0.0315 USDT |
0.0270 USDT |