Identifier on Bittrex: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
0.0186 USDT |
1,860,396.9930 CKB |
0.0199 USDT |
0.0166 USDT |
0.0266 USDT |
0.0234 USDT |
| 2021-04-22 |
0.0216 USDT |
618,278.1349 CKB |
0.0215 USDT |
0.0207 USDT |
0.0223 USDT |
0.0216 USDT |
| 2021-04-21 |
0.0234 USDT |
1,139,110.6629 CKB |
0.0247 USDT |
0.0223 USDT |
0.0247 USDT |
0.0232 USDT |
| 2021-04-20 |
0.0229 USDT |
1,143,382.5977 CKB |
0.0242 USDT |
0.0207 USDT |
0.0242 USDT |
0.0237 USDT |
| 2021-04-19 |
0.0272 USDT |
588,672.4670 CKB |
0.0281 USDT |
0.0239 USDT |
0.0295 USDT |
0.0254 USDT |
| 2021-04-18 |
0.0258 USDT |
2,990,368.9873 CKB |
0.0295 USDT |
0.0243 USDT |
0.0295 USDT |
0.0259 USDT |
| 2021-04-17 |
0.0310 USDT |
866,748.5797 CKB |
0.0287 USDT |
0.0287 USDT |
0.0333 USDT |
0.0299 USDT |
| 2021-04-16 |
0.0294 USDT |
375,489.5636 CKB |
0.0300 USDT |
0.0281 USDT |
0.0332 USDT |
0.0295 USDT |
| 2021-04-15 |
0.0305 USDT |
1,030,987.1312 CKB |
0.0299 USDT |
0.0299 USDT |
0.0311 USDT |
0.0302 USDT |
| 2021-04-14 |
0.0298 USDT |
619,805.8951 CKB |
0.0292 USDT |
0.0292 USDT |
0.0308 USDT |
0.0302 USDT |
| 2021-04-13 |
0.0294 USDT |
525,655.4739 CKB |
0.0298 USDT |
0.0286 USDT |
0.0310 USDT |
0.0296 USDT |
| 2021-04-12 |
0.0303 USDT |
452,286.6712 CKB |
0.0328 USDT |
0.0292 USDT |
0.0330 USDT |
0.0295 USDT |
| 2021-04-11 |
0.0305 USDT |
653,802.1101 CKB |
0.0286 USDT |
0.0285 USDT |
0.0344 USDT |
0.0326 USDT |
| 2021-04-10 |
0.0296 USDT |
575,789.8103 CKB |
0.0304 USDT |
0.0285 USDT |
0.0310 USDT |
0.0291 USDT |
| 2021-04-09 |
0.0304 USDT |
567,825.2374 CKB |
0.0312 USDT |
0.0295 USDT |
0.0323 USDT |
0.0295 USDT |
| 2021-04-08 |
0.0309 USDT |
981,592.8937 CKB |
0.0292 USDT |
0.0289 USDT |
0.0320 USDT |
0.0309 USDT |
| 2021-04-07 |
0.0286 USDT |
2,908,943.8209 CKB |
0.0322 USDT |
0.0265 USDT |
0.0334 USDT |
0.0278 USDT |
| 2021-04-06 |
0.0330 USDT |
254,074.8913 CKB |
0.0345 USDT |
0.0308 USDT |
0.0359 USDT |
0.0318 USDT |
| 2021-04-05 |
0.0349 USDT |
900,739.2479 CKB |
0.0351 USDT |
0.0325 USDT |
0.0368 USDT |
0.0345 USDT |
| 2021-04-04 |
0.0340 USDT |
1,073,470.9967 CKB |
0.0300 USDT |
0.0300 USDT |
0.0383 USDT |
0.0383 USDT |
| 2021-04-03 |
0.0331 USDT |
2,013,334.7579 CKB |
0.0354 USDT |
0.0308 USDT |
0.0363 USDT |
0.0312 USDT |
| 2021-04-02 |
0.0360 USDT |
388,356.8521 CKB |
0.0370 USDT |
0.0344 USDT |
0.0394 USDT |
0.0348 USDT |
| 2021-04-01 |
0.0374 USDT |
603,542.5842 CKB |
0.0412 USDT |
0.0353 USDT |
0.0412 USDT |
0.0380 USDT |
| 2021-03-31 |
0.0374 USDT |
2,190,602.0094 CKB |
0.0360 USDT |
0.0337 USDT |
0.0442 USDT |
0.0421 USDT |
| 2021-03-30 |
0.0304 USDT |
684,165.2203 CKB |
0.0293 USDT |
0.0288 USDT |
0.0340 USDT |
0.0325 USDT |
| 2021-03-29 |
0.0280 USDT |
222,553.5201 CKB |
0.0280 USDT |
0.0260 USDT |
0.0290 USDT |
0.0287 USDT |
| 2021-03-28 |
0.0272 USDT |
1,473,688.7351 CKB |
0.0285 USDT |
0.0259 USDT |
0.0300 USDT |
0.0265 USDT |
| 2021-03-27 |
0.0277 USDT |
801,244.7200 CKB |
0.0265 USDT |
0.0251 USDT |
0.0290 USDT |
0.0275 USDT |
| 2021-03-26 |
0.0235 USDT |
2,787,581.7451 CKB |
0.0208 USDT |
0.0208 USDT |
0.0274 USDT |
0.0274 USDT |
| 2021-03-25 |
0.0197 USDT |
1,092,038.5858 CKB |
0.0208 USDT |
0.0187 USDT |
0.0212 USDT |
0.0204 USDT |
| 2021-03-24 |
0.0223 USDT |
1,874,010.0978 CKB |
0.0218 USDT |
0.0210 USDT |
0.0238 USDT |
0.0221 USDT |
| 2021-03-23 |
0.0236 USDT |
2,584,616.9002 CKB |
0.0232 USDT |
0.0215 USDT |
0.0254 USDT |
0.0222 USDT |
| 2021-03-22 |
0.0240 USDT |
7,235,980.1377 CKB |
0.0212 USDT |
0.0202 USDT |
0.0267 USDT |
0.0233 USDT |
| 2021-03-21 |
0.0213 USDT |
3,039,342.8824 CKB |
0.0221 USDT |
0.0194 USDT |
0.0234 USDT |
0.0204 USDT |
| 2021-03-20 |
0.0215 USDT |
4,514,328.0954 CKB |
0.0210 USDT |
0.0200 USDT |
0.0232 USDT |
0.0218 USDT |
| 2021-03-19 |
0.0180 USDT |
2,752,639.2140 CKB |
0.0154 USDT |
0.0149 USDT |
0.0210 USDT |
0.0198 USDT |
| 2021-03-18 |
0.0161 USDT |
1,424,705.2616 CKB |
0.0162 USDT |
0.0157 USDT |
0.0167 USDT |
0.0158 USDT |
| 2021-03-17 |
0.0162 USDT |
1,375,632.9430 CKB |
0.0161 USDT |
0.0155 USDT |
0.0168 USDT |
0.0164 USDT |
| 2021-03-16 |
0.0161 USDT |
2,183,732.6360 CKB |
0.0153 USDT |
0.0143 USDT |
0.0176 USDT |
0.0162 USDT |
| 2021-03-15 |
0.0155 USDT |
1,377,528.5018 CKB |
0.0159 USDT |
0.0140 USDT |
0.0167 USDT |
0.0153 USDT |
| 2021-03-14 |
0.0165 USDT |
282,896.3608 CKB |
0.0160 USDT |
0.0159 USDT |
0.0175 USDT |
0.0162 USDT |
| 2021-03-13 |
0.0165 USDT |
829,840.3795 CKB |
0.0166 USDT |
0.0156 USDT |
0.0180 USDT |
0.0161 USDT |
| 2021-03-12 |
0.0151 USDT |
2,719,692.1939 CKB |
0.0160 USDT |
0.0138 USDT |
0.0166 USDT |
0.0153 USDT |
| 2021-03-11 |
0.0145 USDT |
4,998,774.6757 CKB |
0.0133 USDT |
0.0126 USDT |
0.0165 USDT |
0.0151 USDT |
| 2021-03-10 |
0.0127 USDT |
4,376,247.7766 CKB |
0.0123 USDT |
0.0111 USDT |
0.0148 USDT |
0.0140 USDT |
| 2021-03-09 |
0.0114 USDT |
2,146,513.8589 CKB |
0.0108 USDT |
0.0108 USDT |
0.0124 USDT |
0.0119 USDT |
| 2021-03-08 |
0.0106 USDT |
305,862.7120 CKB |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0103 USDT |
| 2021-03-07 |
0.0109 USDT |
241,159.2263 CKB |
0.0107 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2021-03-06 |
0.0109 USDT |
666,457.0766 CKB |
0.0103 USDT |
0.0100 USDT |
0.0112 USDT |
0.0105 USDT |
| 2021-03-05 |
0.0101 USDT |
1,633,394.9515 CKB |
0.0102 USDT |
0.0097 USDT |
0.0104 USDT |
0.0101 USDT |