Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0142 USDT |
7,129,106.0000 CKB |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0147 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 |
| 2024-11-06 |
0.0125 USDT |
550,591.0000 CKB |
0.0132 USDT |
0.0131 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-11-05 |
0.0119 USDT |
1,893,285.0000 CKB |
0.0122 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-11-04 |
0.0118 USDT |
2,440,860.0000 CKB |
0.0117 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-11-03 |
0.0119 USDT |
4,958,676.0000 CKB |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0121 USDT |
| 2024-11-02 |
0.0125 USDT |
456,231.0000 CKB |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-11-01 |
0.0123 USDT |
72,779.0000 CKB |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-10-31 |
0.0127 USDT |
101,802.0000 CKB |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-10-30 |
0.0132 USDT |
98,168.0000 CKB |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-10-29 |
0.0134 USDT |
1,656,228.0000 CKB |
0.0136 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-10-28 |
0.0129 USDT |
2,064,940.0000 CKB |
0.0128 USDT |
0.0126 USDT |
0.0128 USDT |
0.0130 USDT |
| 2024-10-27 |
0.0133 USDT |
608,602.0000 CKB |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0134 USDT |
| 2024-10-26 |
0.0128 USDT |
1,128,437.0000 CKB |
0.0132 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-10-25 |
0.0136 USDT |
3,367,723.0000 CKB |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-10-24 |
0.0141 USDT |
1,195,152.0000 CKB |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-10-23 |
0.0141 USDT |
2,016,546.0000 CKB |
0.0138 USDT |
0.0136 USDT |
0.0138 USDT |
0.0139 USDT |
| 2024-10-22 |
0.0145 USDT |
1,267,231.0000 CKB |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-10-21 |
0.0150 USDT |
5,253,928.0000 CKB |
0.0149 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-10-20 |
0.0149 USDT |
3,351,858.0000 CKB |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0152 USDT |
| 2024-10-19 |
0.0150 USDT |
757,750.0000 CKB |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0150 USDT |
| 2024-10-18 |
0.0148 USDT |
1,824,176.0000 CKB |
0.0146 USDT |
0.0146 USDT |
0.0148 USDT |
0.0150 USDT |
| 2024-10-17 |
0.0146 USDT |
777,937.0000 CKB |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-10-16 |
0.0151 USDT |
981,613.0000 CKB |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0150 USDT |
| 2024-10-15 |
0.0155 USDT |
10,317,307.0000 CKB |
0.0156 USDT |
0.0148 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-10-14 |
0.0155 USDT |
212,111.0000 CKB |
0.0158 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-10-13 |
0.0151 USDT |
54,719.0000 CKB |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-10-12 |
0.0155 USDT |
1,066,734.0000 CKB |
0.0156 USDT |
0.0155 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-10-11 |
0.0150 USDT |
8,185,342.0000 CKB |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0156 USDT |
| 2024-10-10 |
0.0144 USDT |
163,695.0000 CKB |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-10-09 |
0.0149 USDT |
4,988,859.0000 CKB |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-10-08 |
0.0153 USDT |
3,673,387.0000 CKB |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-10-07 |
0.0158 USDT |
826,740.0000 CKB |
0.0155 USDT |
0.0153 USDT |
0.0156 USDT |
0.0153 USDT |
| 2024-10-06 |
0.0155 USDT |
4,795,511.0000 CKB |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0158 USDT |