Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
0.0189 USDT |
1,602,906.9321 CKB |
0.0170 USDT |
0.0165 USDT |
0.0195 USDT |
0.0183 USDT |
| 2021-06-11 |
0.0183 USDT |
938,140.9014 CKB |
0.0186 USDT |
0.0176 USDT |
0.0187 USDT |
0.0176 USDT |
| 2021-06-10 |
0.0197 USDT |
840,911.0239 CKB |
0.0204 USDT |
0.0182 USDT |
0.0205 USDT |
0.0188 USDT |
| 2021-06-09 |
0.0188 USDT |
1,708,639.1940 CKB |
0.0174 USDT |
0.0172 USDT |
0.0202 USDT |
0.0196 USDT |
| 2021-06-08 |
0.0172 USDT |
2,243,230.5965 CKB |
0.0185 USDT |
0.0158 USDT |
0.0186 USDT |
0.0181 USDT |
| 2021-06-07 |
0.0205 USDT |
1,272,590.8323 CKB |
0.0210 USDT |
0.0192 USDT |
0.0214 USDT |
0.0194 USDT |
| 2021-06-06 |
0.0228 USDT |
2,298,609.6848 CKB |
0.0234 USDT |
0.0207 USDT |
0.0249 USDT |
0.0207 USDT |
| 2021-06-05 |
0.0216 USDT |
2,700,756.5843 CKB |
0.0186 USDT |
0.0186 USDT |
0.0236 USDT |
0.0225 USDT |
| 2021-06-04 |
0.0191 USDT |
2,296,487.3036 CKB |
0.0205 USDT |
0.0174 USDT |
0.0205 USDT |
0.0190 USDT |
| 2021-06-03 |
0.0196 USDT |
4,681,714.3494 CKB |
0.0169 USDT |
0.0169 USDT |
0.0240 USDT |
0.0212 USDT |
| 2021-06-02 |
0.0161 USDT |
1,131,655.7469 CKB |
0.0141 USDT |
0.0141 USDT |
0.0172 USDT |
0.0167 USDT |
| 2021-06-01 |
0.0141 USDT |
298,844.8022 CKB |
0.0144 USDT |
0.0138 USDT |
0.0144 USDT |
0.0138 USDT |
| 2021-05-31 |
0.0143 USDT |
915,502.4638 CKB |
0.0142 USDT |
0.0135 USDT |
0.0147 USDT |
0.0144 USDT |
| 2021-05-30 |
0.0138 USDT |
602,297.6746 CKB |
0.0132 USDT |
0.0132 USDT |
0.0145 USDT |
0.0144 USDT |
| 2021-05-29 |
0.0141 USDT |
929,998.5654 CKB |
0.0144 USDT |
0.0133 USDT |
0.0153 USDT |
0.0136 USDT |
| 2021-05-28 |
0.0149 USDT |
737,982.0931 CKB |
0.0161 USDT |
0.0137 USDT |
0.0161 USDT |
0.0143 USDT |
| 2021-05-27 |
0.0160 USDT |
830,824.9765 CKB |
0.0166 USDT |
0.0149 USDT |
0.0171 USDT |
0.0161 USDT |
| 2021-05-26 |
0.0161 USDT |
769,324.4299 CKB |
0.0142 USDT |
0.0142 USDT |
0.0171 USDT |
0.0167 USDT |
| 2021-05-25 |
0.0143 USDT |
214,755.2788 CKB |
0.0159 USDT |
0.0134 USDT |
0.0161 USDT |
0.0146 USDT |
| 2021-05-24 |
0.0133 USDT |
2,884,871.1284 CKB |
0.0119 USDT |
0.0116 USDT |
0.0159 USDT |
0.0159 USDT |
| 2021-05-23 |
0.0114 USDT |
1,451,429.4440 CKB |
0.0142 USDT |
0.0104 USDT |
0.0146 USDT |
0.0112 USDT |
| 2021-05-22 |
0.0144 USDT |
1,019,187.6458 CKB |
0.0151 USDT |
0.0137 USDT |
0.0162 USDT |
0.0145 USDT |
| 2021-05-21 |
0.0165 USDT |
1,423,840.4894 CKB |
0.0188 USDT |
0.0135 USDT |
0.0188 USDT |
0.0152 USDT |
| 2021-05-20 |
0.0187 USDT |
830,620.2249 CKB |
0.0162 USDT |
0.0150 USDT |
0.0200 USDT |
0.0190 USDT |
| 2021-05-19 |
0.0206 USDT |
3,187,341.1139 CKB |
0.0227 USDT |
0.0146 USDT |
0.0278 USDT |
0.0183 USDT |
| 2021-05-18 |
0.0226 USDT |
714,178.5841 CKB |
0.0217 USDT |
0.0217 USDT |
0.0242 USDT |
0.0222 USDT |
| 2021-05-17 |
0.0214 USDT |
2,417,233.8460 CKB |
0.0213 USDT |
0.0200 USDT |
0.0275 USDT |
0.0222 USDT |
| 2021-05-16 |
0.0240 USDT |
312,297.6848 CKB |
0.0223 USDT |
0.0215 USDT |
0.0254 USDT |
0.0223 USDT |
| 2021-05-15 |
0.0249 USDT |
231,622.1950 CKB |
0.0255 USDT |
0.0238 USDT |
0.0264 USDT |
0.0241 USDT |
| 2021-05-14 |
0.0259 USDT |
886,022.2962 CKB |
0.0252 USDT |
0.0245 USDT |
0.0275 USDT |
0.0259 USDT |
| 2021-05-13 |
0.0242 USDT |
1,505,091.3407 CKB |
0.0247 USDT |
0.0224 USDT |
0.0269 USDT |
0.0238 USDT |
| 2021-05-12 |
0.0293 USDT |
1,587,029.7216 CKB |
0.0316 USDT |
0.0272 USDT |
0.0322 USDT |
0.0272 USDT |
| 2021-05-11 |
0.0339 USDT |
3,208,778.7972 CKB |
0.0341 USDT |
0.0306 USDT |
0.0400 USDT |
0.0317 USDT |
| 2021-05-10 |
0.0314 USDT |
3,417,464.3946 CKB |
0.0240 USDT |
0.0180 USDT |
0.0397 USDT |
0.0298 USDT |
| 2021-05-09 |
0.0236 USDT |
474,621.7981 CKB |
0.0246 USDT |
0.0228 USDT |
0.0248 USDT |
0.0235 USDT |
| 2021-05-08 |
0.0250 USDT |
374,371.7598 CKB |
0.0250 USDT |
0.0243 USDT |
0.0253 USDT |
0.0246 USDT |
| 2021-05-07 |
0.0248 USDT |
293,685.1992 CKB |
0.0248 USDT |
0.0244 USDT |
0.0254 USDT |
0.0253 USDT |
| 2021-05-06 |
0.0250 USDT |
363,800.0100 CKB |
0.0257 USDT |
0.0240 USDT |
0.0265 USDT |
0.0242 USDT |
| 2021-05-05 |
0.0253 USDT |
316,424.1455 CKB |
0.0245 USDT |
0.0242 USDT |
0.0263 USDT |
0.0263 USDT |
| 2021-05-04 |
0.0250 USDT |
299,875.1561 CKB |
0.0257 USDT |
0.0239 USDT |
0.0263 USDT |
0.0241 USDT |
| 2021-05-03 |
0.0273 USDT |
719,921.8210 CKB |
0.0281 USDT |
0.0266 USDT |
0.0289 USDT |
0.0266 USDT |
| 2021-05-02 |
0.0276 USDT |
75,656.7177 CKB |
0.0280 USDT |
0.0267 USDT |
0.0287 USDT |
0.0270 USDT |
| 2021-05-01 |
0.0265 USDT |
173,589.3360 CKB |
0.0262 USDT |
0.0257 USDT |
0.0276 USDT |
0.0270 USDT |
| 2021-04-30 |
0.0246 USDT |
442,475.4717 CKB |
0.0241 USDT |
0.0237 USDT |
0.0257 USDT |
0.0257 USDT |
| 2021-04-29 |
0.0240 USDT |
374,110.4308 CKB |
0.0252 USDT |
0.0234 USDT |
0.0256 USDT |
0.0241 USDT |
| 2021-04-28 |
0.0258 USDT |
1,016,717.8903 CKB |
0.0273 USDT |
0.0242 USDT |
0.0282 USDT |
0.0250 USDT |
| 2021-04-27 |
0.0242 USDT |
1,743,857.1195 CKB |
0.0223 USDT |
0.0223 USDT |
0.0268 USDT |
0.0260 USDT |
| 2021-04-26 |
0.0222 USDT |
520,076.3055 CKB |
0.0207 USDT |
0.0207 USDT |
0.0230 USDT |
0.0227 USDT |
| 2021-04-25 |
0.0205 USDT |
185,689.3209 CKB |
0.0208 USDT |
0.0192 USDT |
0.0218 USDT |
0.0192 USDT |
| 2021-04-24 |
0.0216 USDT |
809,028.8754 CKB |
0.0241 USDT |
0.0202 USDT |
0.0241 USDT |
0.0216 USDT |