Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0123 USDT |
196,199.0000 CKB |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-12-25 |
0.0125 USDT |
155,770.0000 CKB |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-12-24 |
0.0120 USDT |
2,491,700.0000 CKB |
0.0124 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-12-23 |
0.0108 USDT |
5,713,615.0000 CKB |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0112 USDT |
| 2024-12-22 |
0.0106 USDT |
473,611.0000 CKB |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-12-21 |
0.0111 USDT |
6,139,605.0000 CKB |
0.0114 USDT |
0.0106 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-12-20 |
0.0101 USDT |
2,656,232.0000 CKB |
0.0106 USDT |
0.0106 USDT |
0.0108 USDT |
0.0110 USDT |
| 2024-12-19 |
0.0110 USDT |
13,229,809.0000 CKB |
0.0111 USDT |
0.0100 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-12-18 |
0.0121 USDT |
10,656,500.0000 CKB |
0.0126 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-12-17 |
0.0134 USDT |
1,245,618.0000 CKB |
0.0132 USDT |
0.0131 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-12-16 |
0.0137 USDT |
3,178,296.0000 CKB |
0.0132 USDT |
0.0132 USDT |
0.0134 USDT |
0.0138 USDT |
| 2024-12-15 |
0.0137 USDT |
123,411.0000 CKB |
0.0140 USDT |
0.0140 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-12-14 |
0.0142 USDT |
3,478,322.0000 CKB |
0.0142 USDT |
0.0136 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-12-13 |
0.0144 USDT |
2,243,601.0000 CKB |
0.0143 USDT |
0.0142 USDT |
0.0143 USDT |
0.0144 USDT |
| 2024-12-12 |
0.0147 USDT |
5,197,376.0000 CKB |
0.0146 USDT |
0.0143 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-12-11 |
0.0135 USDT |
102,223.0000 CKB |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-12-10 |
0.0132 USDT |
16,897,647.0000 CKB |
0.0132 USDT |
0.0122 USDT |
0.0127 USDT |
0.0135 USDT |
| 2024-12-09 |
0.0156 USDT |
7,231,133.0000 CKB |
0.0152 USDT |
0.0140 USDT |
0.0152 USDT |
0.0143 USDT |
| 2024-12-08 |
0.0168 USDT |
2,176,112.0000 CKB |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-12-07 |
0.0171 USDT |
496,093.0000 CKB |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-12-06 |
0.0170 USDT |
6,000,785.0000 CKB |
0.0170 USDT |
0.0170 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-12-05 |
0.0173 USDT |
8,005,649.0000 CKB |
0.0174 USDT |
0.0170 USDT |
0.0174 USDT |
0.0175 USDT |
| 2024-12-04 |
0.0182 USDT |
15,873,722.0000 CKB |
0.0183 USDT |
0.0170 USDT |
0.0175 USDT |
0.0178 USDT |
| 2024-12-03 |
0.0171 USDT |
1,287,120.0000 CKB |
0.0164 USDT |
0.0164 USDT |
0.0166 USDT |
0.0165 USDT |
| 2024-12-02 |
0.0167 USDT |
26,492,542.0000 CKB |
0.0159 USDT |
0.0153 USDT |
0.0159 USDT |
0.0168 USDT |
| 2024-12-01 |
0.0166 USDT |
557,878.0000 CKB |
0.0169 USDT |
0.0166 USDT |
0.0169 USDT |
0.0166 USDT |
| 2024-11-30 |
0.0160 USDT |
174,312.0000 CKB |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-11-29 |
0.0153 USDT |
5,409,572.0000 CKB |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-11-28 |
0.0151 USDT |
9,373,886.0000 CKB |
0.0150 USDT |
0.0149 USDT |
0.0153 USDT |
0.0155 USDT |
| 2024-11-27 |
0.0147 USDT |
231,337.0000 CKB |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-11-26 |
0.0148 USDT |
447,657.0000 CKB |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-11-25 |
0.0152 USDT |
41,948,868.0000 CKB |
0.0151 USDT |
0.0148 USDT |
0.0152 USDT |
0.0150 USDT |
| 2024-11-24 |
0.0139 USDT |
48,408.0000 CKB |
0.0137 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-11-23 |
0.0139 USDT |
20,559,480.0000 CKB |
0.0142 USDT |
0.0136 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-11-22 |
0.0131 USDT |
3,325,959.0000 CKB |
0.0130 USDT |
0.0128 USDT |
0.0129 USDT |
0.0131 USDT |
| 2024-11-21 |
0.0130 USDT |
40,492.0000 CKB |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-11-20 |
0.0127 USDT |
153,452.0000 CKB |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-11-19 |
0.0134 USDT |
3,666,216.0000 CKB |
0.0133 USDT |
0.0128 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-11-18 |
0.0133 USDT |
534,837.0000 CKB |
0.0135 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-11-17 |
0.0132 USDT |
228,385.0000 CKB |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-11-16 |
0.0131 USDT |
3,499,261.0000 CKB |
0.0133 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-11-15 |
0.0124 USDT |
434,263.0000 CKB |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-11-14 |
0.0128 USDT |
4,748,151.0000 CKB |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0126 USDT |
| 2024-11-13 |
0.0131 USDT |
12,720,694.0000 CKB |
0.0127 USDT |
0.0126 USDT |
0.0128 USDT |
0.0133 USDT |
| 2024-11-12 |
0.0139 USDT |
14,264,200.0000 CKB |
0.0133 USDT |
0.0129 USDT |
0.0131 USDT |
0.0135 USDT |
| 2024-11-11 |
0.0147 USDT |
5,091,408.0000 CKB |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0151 USDT |
| 2024-11-10 |
0.0146 USDT |
1,143,290.0000 CKB |
0.0147 USDT |
0.0147 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-11-09 |
0.0136 USDT |
3,954,566.0000 CKB |
0.0139 USDT |
0.0136 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-11-08 |
0.0131 USDT |
3,270,110.0000 CKB |
0.0130 USDT |
0.0127 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-11-07 |
0.0134 USDT |
225,961.0000 CKB |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |