Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
0.0143 USDT |
7,703,513.7330 CKB |
0.0162 USDT |
0.0136 USDT |
0.0167 USDT |
0.0142 USDT |
| 2021-09-19 |
0.0168 USDT |
7,407,425.4074 CKB |
0.0157 USDT |
0.0154 USDT |
0.0190 USDT |
0.0169 USDT |
| 2021-09-18 |
0.0152 USDT |
194,369.3225 CKB |
0.0150 USDT |
0.0149 USDT |
0.0155 USDT |
0.0153 USDT |
| 2021-09-17 |
0.0149 USDT |
275,368.1110 CKB |
0.0153 USDT |
0.0146 USDT |
0.0153 USDT |
0.0151 USDT |
| 2021-09-16 |
0.0161 USDT |
884,529.7809 CKB |
0.0166 USDT |
0.0152 USDT |
0.0171 USDT |
0.0152 USDT |
| 2021-09-15 |
0.0164 USDT |
233,500.1613 CKB |
0.0163 USDT |
0.0158 USDT |
0.0165 USDT |
0.0164 USDT |
| 2021-09-14 |
0.0165 USDT |
242,866.0075 CKB |
0.0164 USDT |
0.0163 USDT |
0.0167 USDT |
0.0163 USDT |
| 2021-09-13 |
0.0162 USDT |
140,403.7310 CKB |
0.0176 USDT |
0.0158 USDT |
0.0176 USDT |
0.0161 USDT |
| 2021-09-12 |
0.0173 USDT |
283,945.5277 CKB |
0.0174 USDT |
0.0165 USDT |
0.0182 USDT |
0.0176 USDT |
| 2021-09-11 |
0.0174 USDT |
768,192.8426 CKB |
0.0178 USDT |
0.0170 USDT |
0.0183 USDT |
0.0179 USDT |
| 2021-09-10 |
0.0197 USDT |
1,160,281.7582 CKB |
0.0201 USDT |
0.0178 USDT |
0.0215 USDT |
0.0178 USDT |
| 2021-09-09 |
0.0183 USDT |
1,565,023.5742 CKB |
0.0153 USDT |
0.0151 USDT |
0.0226 USDT |
0.0192 USDT |
| 2021-09-08 |
0.0150 USDT |
3,529,215.6746 CKB |
0.0154 USDT |
0.0139 USDT |
0.0157 USDT |
0.0152 USDT |
| 2021-09-07 |
0.0160 USDT |
3,335,520.5151 CKB |
0.0188 USDT |
0.0137 USDT |
0.0188 USDT |
0.0147 USDT |
| 2021-09-06 |
0.0179 USDT |
2,212,936.2422 CKB |
0.0173 USDT |
0.0171 USDT |
0.0184 USDT |
0.0181 USDT |
| 2021-09-05 |
0.0169 USDT |
240,109.8411 CKB |
0.0164 USDT |
0.0162 USDT |
0.0173 USDT |
0.0173 USDT |
| 2021-09-04 |
0.0164 USDT |
1,479,877.8105 CKB |
0.0159 USDT |
0.0159 USDT |
0.0165 USDT |
0.0163 USDT |
| 2021-09-03 |
0.0156 USDT |
670,121.1830 CKB |
0.0157 USDT |
0.0154 USDT |
0.0159 USDT |
0.0157 USDT |
| 2021-09-02 |
0.0152 USDT |
3,442,636.9715 CKB |
0.0155 USDT |
0.0151 USDT |
0.0158 USDT |
0.0154 USDT |
| 2021-09-01 |
0.0143 USDT |
1,797,038.2157 CKB |
0.0143 USDT |
0.0141 USDT |
0.0155 USDT |
0.0153 USDT |
| 2021-08-31 |
0.0143 USDT |
1,743,147.8491 CKB |
0.0141 USDT |
0.0140 USDT |
0.0147 USDT |
0.0143 USDT |
| 2021-08-30 |
0.0144 USDT |
135,573.1303 CKB |
0.0144 USDT |
0.0139 USDT |
0.0148 USDT |
0.0146 USDT |
| 2021-08-29 |
0.0148 USDT |
961,749.0771 CKB |
0.0148 USDT |
0.0144 USDT |
0.0149 USDT |
0.0149 USDT |
| 2021-08-28 |
0.0151 USDT |
84,672.0670 CKB |
0.0152 USDT |
0.0147 USDT |
0.0154 USDT |
0.0147 USDT |
| 2021-08-27 |
0.0146 USDT |
215,801.6835 CKB |
0.0139 USDT |
0.0139 USDT |
0.0154 USDT |
0.0153 USDT |
| 2021-08-26 |
0.0147 USDT |
3,952,608.5104 CKB |
0.0159 USDT |
0.0141 USDT |
0.0159 USDT |
0.0142 USDT |
| 2021-08-25 |
0.0156 USDT |
512,139.8584 CKB |
0.0155 USDT |
0.0150 USDT |
0.0158 USDT |
0.0156 USDT |
| 2021-08-24 |
0.0163 USDT |
120,076.8698 CKB |
0.0167 USDT |
0.0150 USDT |
0.0167 USDT |
0.0153 USDT |
| 2021-08-23 |
0.0172 USDT |
1,389,581.4246 CKB |
0.0184 USDT |
0.0164 USDT |
0.0184 USDT |
0.0168 USDT |
| 2021-08-22 |
0.0173 USDT |
4,964,184.2995 CKB |
0.0149 USDT |
0.0147 USDT |
0.0191 USDT |
0.0186 USDT |
| 2021-08-21 |
0.0147 USDT |
131,656.5405 CKB |
0.0148 USDT |
0.0144 USDT |
0.0149 USDT |
0.0147 USDT |
| 2021-08-20 |
0.0144 USDT |
501,643.2791 CKB |
0.0143 USDT |
0.0141 USDT |
0.0150 USDT |
0.0150 USDT |
| 2021-08-19 |
0.0137 USDT |
178,182.5757 CKB |
0.0136 USDT |
0.0131 USDT |
0.0141 USDT |
0.0141 USDT |
| 2021-08-18 |
0.0134 USDT |
175,167.0921 CKB |
0.0137 USDT |
0.0132 USDT |
0.0140 USDT |
0.0134 USDT |
| 2021-08-17 |
0.0142 USDT |
48,743.3699 CKB |
0.0147 USDT |
0.0136 USDT |
0.0148 USDT |
0.0136 USDT |
| 2021-08-16 |
0.0150 USDT |
69,241.8919 CKB |
0.0151 USDT |
0.0143 USDT |
0.0151 USDT |
0.0143 USDT |
| 2021-08-15 |
0.0146 USDT |
70,173.8866 CKB |
0.0151 USDT |
0.0143 USDT |
0.0151 USDT |
0.0146 USDT |
| 2021-08-14 |
0.0149 USDT |
678,319.4685 CKB |
0.0150 USDT |
0.0143 USDT |
0.0160 USDT |
0.0147 USDT |
| 2021-08-13 |
0.0149 USDT |
112,388.5113 CKB |
0.0135 USDT |
0.0135 USDT |
0.0157 USDT |
0.0151 USDT |
| 2021-08-12 |
0.0139 USDT |
161,739.1893 CKB |
0.0140 USDT |
0.0130 USDT |
0.0148 USDT |
0.0133 USDT |
| 2021-08-11 |
0.0140 USDT |
1,222,530.4228 CKB |
0.0133 USDT |
0.0133 USDT |
0.0147 USDT |
0.0146 USDT |
| 2021-08-10 |
0.0134 USDT |
2,043,523.7022 CKB |
0.0130 USDT |
0.0129 USDT |
0.0145 USDT |
0.0132 USDT |
| 2021-08-09 |
0.0126 USDT |
342,937.4450 CKB |
0.0121 USDT |
0.0113 USDT |
0.0129 USDT |
0.0127 USDT |
| 2021-08-08 |
0.0124 USDT |
431,360.9394 CKB |
0.0127 USDT |
0.0120 USDT |
0.0127 USDT |
0.0120 USDT |
| 2021-08-07 |
0.0123 USDT |
210,551.9467 CKB |
0.0123 USDT |
0.0120 USDT |
0.0127 USDT |
0.0126 USDT |
| 2021-08-06 |
0.0117 USDT |
300,293.0964 CKB |
0.0116 USDT |
0.0113 USDT |
0.0136 USDT |
0.0136 USDT |
| 2021-08-05 |
0.0112 USDT |
279,486.6910 CKB |
0.0107 USDT |
0.0106 USDT |
0.0119 USDT |
0.0117 USDT |
| 2021-08-04 |
0.0104 USDT |
82,183.7893 CKB |
0.0103 USDT |
0.0102 USDT |
0.0109 USDT |
0.0109 USDT |
| 2021-08-03 |
0.0103 USDT |
62,843.0315 CKB |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2021-08-02 |
0.0111 USDT |
126,882.5763 CKB |
0.0107 USDT |
0.0104 USDT |
0.0139 USDT |
0.0106 USDT |