Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
0.0258 USDT |
335,531.1384 CKB |
0.0267 USDT |
0.0248 USDT |
0.0280 USDT |
0.0256 USDT |
| 2021-11-08 |
0.0268 USDT |
2,428,210.2658 CKB |
0.0275 USDT |
0.0256 USDT |
0.0280 USDT |
0.0261 USDT |
| 2021-11-07 |
0.0292 USDT |
2,301,334.1639 CKB |
0.0316 USDT |
0.0268 USDT |
0.0325 USDT |
0.0276 USDT |
| 2021-11-06 |
0.0267 USDT |
9,699,237.6582 CKB |
0.0231 USDT |
0.0220 USDT |
0.0310 USDT |
0.0299 USDT |
| 2021-11-05 |
0.0213 USDT |
2,131,952.8106 CKB |
0.0203 USDT |
0.0199 USDT |
0.0230 USDT |
0.0224 USDT |
| 2021-11-04 |
0.0203 USDT |
675,730.1912 CKB |
0.0206 USDT |
0.0196 USDT |
0.0212 USDT |
0.0201 USDT |
| 2021-11-03 |
0.0202 USDT |
3,669,746.9062 CKB |
0.0197 USDT |
0.0196 USDT |
0.0211 USDT |
0.0208 USDT |
| 2021-11-02 |
0.0200 USDT |
632,623.1589 CKB |
0.0195 USDT |
0.0195 USDT |
0.0210 USDT |
0.0201 USDT |
| 2021-11-01 |
0.0198 USDT |
568,641.6053 CKB |
0.0203 USDT |
0.0192 USDT |
0.0223 USDT |
0.0192 USDT |
| 2021-10-31 |
0.0188 USDT |
125,396.9878 CKB |
0.0192 USDT |
0.0185 USDT |
0.0193 USDT |
0.0193 USDT |
| 2021-10-30 |
0.0190 USDT |
136,168.1585 CKB |
0.0193 USDT |
0.0188 USDT |
0.0194 USDT |
0.0188 USDT |
| 2021-10-29 |
0.0199 USDT |
214,951.7429 CKB |
0.0196 USDT |
0.0193 USDT |
0.0202 USDT |
0.0194 USDT |
| 2021-10-28 |
0.0195 USDT |
347,830.7709 CKB |
0.0191 USDT |
0.0188 USDT |
0.0199 USDT |
0.0196 USDT |
| 2021-10-27 |
0.0200 USDT |
1,177,640.3416 CKB |
0.0211 USDT |
0.0191 USDT |
0.0222 USDT |
0.0191 USDT |
| 2021-10-26 |
0.0215 USDT |
1,075,871.6168 CKB |
0.0220 USDT |
0.0205 USDT |
0.0229 USDT |
0.0219 USDT |
| 2021-10-25 |
0.0211 USDT |
1,527,831.9518 CKB |
0.0193 USDT |
0.0193 USDT |
0.0223 USDT |
0.0219 USDT |
| 2021-10-24 |
0.0193 USDT |
292,054.1921 CKB |
0.0193 USDT |
0.0186 USDT |
0.0198 USDT |
0.0193 USDT |
| 2021-10-23 |
0.0197 USDT |
272,605.6043 CKB |
0.0194 USDT |
0.0190 USDT |
0.0203 USDT |
0.0198 USDT |
| 2021-10-22 |
0.0196 USDT |
1,505,822.1626 CKB |
0.0198 USDT |
0.0191 USDT |
0.0202 USDT |
0.0192 USDT |
| 2021-10-21 |
0.0209 USDT |
579,641.0061 CKB |
0.0214 USDT |
0.0201 USDT |
0.0215 USDT |
0.0202 USDT |
| 2021-10-20 |
0.0228 USDT |
4,085,111.4012 CKB |
0.0208 USDT |
0.0204 USDT |
0.0250 USDT |
0.0208 USDT |
| 2021-10-19 |
0.0193 USDT |
5,935,604.7666 CKB |
0.0186 USDT |
0.0178 USDT |
0.0206 USDT |
0.0195 USDT |
| 2021-10-18 |
0.0185 USDT |
4,585,291.7927 CKB |
0.0166 USDT |
0.0164 USDT |
0.0200 USDT |
0.0180 USDT |
| 2021-10-17 |
0.0171 USDT |
610,581.2957 CKB |
0.0163 USDT |
0.0159 USDT |
0.0180 USDT |
0.0162 USDT |
| 2021-10-16 |
0.0167 USDT |
1,531,938.1606 CKB |
0.0161 USDT |
0.0161 USDT |
0.0180 USDT |
0.0164 USDT |
| 2021-10-15 |
0.0159 USDT |
3,875,430.4226 CKB |
0.0158 USDT |
0.0149 USDT |
0.0180 USDT |
0.0165 USDT |
| 2021-10-14 |
0.0152 USDT |
1,157,438.8698 CKB |
0.0145 USDT |
0.0144 USDT |
0.0161 USDT |
0.0155 USDT |
| 2021-10-13 |
0.0143 USDT |
646,555.4120 CKB |
0.0151 USDT |
0.0134 USDT |
0.0153 USDT |
0.0145 USDT |
| 2021-10-12 |
0.0142 USDT |
1,754,959.6460 CKB |
0.0145 USDT |
0.0138 USDT |
0.0153 USDT |
0.0151 USDT |
| 2021-10-11 |
0.0147 USDT |
410,071.0267 CKB |
0.0147 USDT |
0.0145 USDT |
0.0149 USDT |
0.0145 USDT |
| 2021-10-10 |
0.0152 USDT |
1,883,987.3578 CKB |
0.0154 USDT |
0.0150 USDT |
0.0154 USDT |
0.0152 USDT |
| 2021-10-09 |
0.0161 USDT |
519,833.6355 CKB |
0.0150 USDT |
0.0150 USDT |
0.0167 USDT |
0.0154 USDT |
| 2021-10-08 |
0.0154 USDT |
3,110,103.2123 CKB |
0.0143 USDT |
0.0143 USDT |
0.0160 USDT |
0.0153 USDT |
| 2021-10-07 |
0.0142 USDT |
968,423.3687 CKB |
0.0144 USDT |
0.0139 USDT |
0.0145 USDT |
0.0144 USDT |
| 2021-10-06 |
0.0146 USDT |
2,164,698.8380 CKB |
0.0144 USDT |
0.0136 USDT |
0.0151 USDT |
0.0149 USDT |
| 2021-10-05 |
0.0138 USDT |
370,826.2161 CKB |
0.0136 USDT |
0.0136 USDT |
0.0144 USDT |
0.0144 USDT |
| 2021-10-04 |
0.0135 USDT |
59,277.6937 CKB |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0133 USDT |
| 2021-10-03 |
0.0133 USDT |
110,111.4621 CKB |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2021-10-02 |
0.0134 USDT |
423,854.0231 CKB |
0.0133 USDT |
0.0129 USDT |
0.0138 USDT |
0.0136 USDT |
| 2021-10-01 |
0.0128 USDT |
2,099,457.1023 CKB |
0.0122 USDT |
0.0121 USDT |
0.0134 USDT |
0.0130 USDT |
| 2021-09-30 |
0.0123 USDT |
769,900.4230 CKB |
0.0124 USDT |
0.0121 USDT |
0.0128 USDT |
0.0123 USDT |
| 2021-09-29 |
0.0135 USDT |
3,456,629.3986 CKB |
0.0116 USDT |
0.0116 USDT |
0.0144 USDT |
0.0124 USDT |
| 2021-09-28 |
0.0114 USDT |
190,629.3152 CKB |
0.0119 USDT |
0.0111 USDT |
0.0119 USDT |
0.0118 USDT |
| 2021-09-27 |
0.0124 USDT |
320,783.8671 CKB |
0.0123 USDT |
0.0120 USDT |
0.0125 USDT |
0.0121 USDT |
| 2021-09-26 |
0.0119 USDT |
8,004,748.8470 CKB |
0.0130 USDT |
0.0112 USDT |
0.0130 USDT |
0.0123 USDT |
| 2021-09-25 |
0.0130 USDT |
2,013,135.0565 CKB |
0.0129 USDT |
0.0126 USDT |
0.0133 USDT |
0.0130 USDT |
| 2021-09-24 |
0.0132 USDT |
4,611,843.4887 CKB |
0.0144 USDT |
0.0119 USDT |
0.0144 USDT |
0.0130 USDT |
| 2021-09-23 |
0.0141 USDT |
952,121.9837 CKB |
0.0140 USDT |
0.0138 USDT |
0.0144 USDT |
0.0138 USDT |
| 2021-09-22 |
0.0132 USDT |
2,364,362.9414 CKB |
0.0126 USDT |
0.0126 USDT |
0.0145 USDT |
0.0140 USDT |
| 2021-09-21 |
0.0128 USDT |
2,905,655.1444 CKB |
0.0133 USDT |
0.0124 USDT |
0.0138 USDT |
0.0128 USDT |