Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0155 USDT |
2,687,513.0000 CKB |
0.0156 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-10-04 |
0.0150 USDT |
3,688,877.0000 CKB |
0.0151 USDT |
0.0149 USDT |
0.0151 USDT |
0.0153 USDT |
| 2024-10-03 |
0.0146 USDT |
92,941.0000 CKB |
0.0145 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-10-02 |
0.0152 USDT |
242,592.0000 CKB |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-10-01 |
0.0164 USDT |
15,066,469.0000 CKB |
0.0171 USDT |
0.0151 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-09-30 |
0.0173 USDT |
3,059,244.0000 CKB |
0.0170 USDT |
0.0167 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-09-29 |
0.0181 USDT |
2,150,312.0000 CKB |
0.0178 USDT |
0.0178 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-09-28 |
0.0185 USDT |
6,898,642.0000 CKB |
0.0184 USDT |
0.0182 USDT |
0.0183 USDT |
0.0184 USDT |
| 2024-09-27 |
0.0170 USDT |
3,250,617.0000 CKB |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-09-26 |
0.0166 USDT |
5,276,852.0000 CKB |
0.0168 USDT |
0.0167 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-09-25 |
0.0165 USDT |
2,205,923.0000 CKB |
0.0163 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-09-24 |
0.0169 USDT |
2,885,217.0000 CKB |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0171 USDT |
| 2024-09-23 |
0.0162 USDT |
2,990,827.0000 CKB |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-09-22 |
0.0164 USDT |
6,566,207.0000 CKB |
0.0162 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-09-21 |
0.0162 USDT |
4,352,995.0000 CKB |
0.0162 USDT |
0.0159 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-09-20 |
0.0173 USDT |
7,390,580.0000 CKB |
0.0168 USDT |
0.0168 USDT |
0.0170 USDT |
0.0172 USDT |
| 2024-09-19 |
0.0179 USDT |
8,861,762.0000 CKB |
0.0175 USDT |
0.0175 USDT |
0.0177 USDT |
0.0178 USDT |
| 2024-09-18 |
0.0180 USDT |
12,753,806.0000 CKB |
0.0170 USDT |
0.0169 USDT |
0.0172 USDT |
0.0175 USDT |
| 2024-09-17 |
0.0159 USDT |
18,575,429.0000 CKB |
0.0160 USDT |
0.0157 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-09-16 |
0.0160 USDT |
6,733,777.0000 CKB |
0.0155 USDT |
0.0154 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-09-15 |
0.0162 USDT |
27,044,448.0000 CKB |
0.0165 USDT |
0.0160 USDT |
0.0164 USDT |
0.0166 USDT |
| 2024-09-14 |
0.0141 USDT |
1,846,176.0000 CKB |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-09-13 |
0.0123 USDT |
38,631,992.0000 CKB |
0.0136 USDT |
0.0128 USDT |
0.0132 USDT |
0.0133 USDT |
| 2024-09-12 |
0.0090 USDT |
2,928,302.0000 CKB |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-09-11 |
0.0086 USDT |
5,325,889.0000 CKB |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-09-10 |
0.0088 USDT |
2,566,079.0000 CKB |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0088 USDT |
| 2024-09-09 |
0.0085 USDT |
12,507,629.0000 CKB |
0.0084 USDT |
0.0082 USDT |
0.0084 USDT |
0.0091 USDT |
| 2024-09-08 |
0.0080 USDT |
1,461,421.0000 CKB |
0.0080 USDT |
0.0079 USDT |
0.0079 USDT |
0.0081 USDT |
| 2024-09-07 |
0.0079 USDT |
81,974.0000 CKB |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-09-06 |
0.0076 USDT |
748,213.0000 CKB |
0.0073 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-09-05 |
0.0081 USDT |
3,618,319.0000 CKB |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-09-04 |
0.0081 USDT |
1,597,326.0000 CKB |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-09-03 |
0.0083 USDT |
2,455,687.0000 CKB |
0.0082 USDT |
0.0079 USDT |
0.0080 USDT |
0.0081 USDT |
| 2024-09-02 |
0.0079 USDT |
2,457,671.0000 CKB |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-09-01 |
0.0079 USDT |
3,395,149.0000 CKB |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2024-08-31 |
0.0082 USDT |
1,132,103.0000 CKB |
0.0082 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-08-30 |
0.0084 USDT |
4,727,969.0000 CKB |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0084 USDT |
| 2024-08-29 |
0.0085 USDT |
4,139,343.0000 CKB |
0.0086 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-08-28 |
0.0085 USDT |
3,930,157.0000 CKB |
0.0084 USDT |
0.0080 USDT |
0.0083 USDT |
0.0084 USDT |
| 2024-08-27 |
0.0093 USDT |
2,178,820.0000 CKB |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-08-26 |
0.0097 USDT |
3,121,623.0000 CKB |
0.0096 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-08-25 |
0.0101 USDT |
1,670,228.0000 CKB |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0101 USDT |
| 2024-08-24 |
0.0108 USDT |
2,512,137.0000 CKB |
0.0108 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-08-23 |
0.0098 USDT |
16,844,057.0000 CKB |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0108 USDT |
| 2024-08-22 |
0.0083 USDT |
2,003,204.0000 CKB |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-08-21 |
0.0080 USDT |
3,066,384.0000 CKB |
0.0079 USDT |
0.0079 USDT |
0.0081 USDT |
0.0083 USDT |
| 2024-08-20 |
0.0080 USDT |
1,893,567.0000 CKB |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2024-08-19 |
0.0077 USDT |
1,786,191.0000 CKB |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
| 2024-08-18 |
0.0078 USDT |
2,799,015.0000 CKB |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-08-17 |
0.0076 USDT |
819,906.0000 CKB |
0.0076 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |