Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0077 USDT |
2,431,184.0000 CKB |
0.0077 USDT |
0.0074 USDT |
0.0076 USDT |
0.0078 USDT |
| 2024-08-15 |
0.0080 USDT |
3,300,085.0000 CKB |
0.0081 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-08-14 |
0.0087 USDT |
1,492,708.0000 CKB |
0.0084 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-08-13 |
0.0084 USDT |
3,635,289.0000 CKB |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0087 USDT |
| 2024-08-12 |
0.0084 USDT |
2,169,431.0000 CKB |
0.0084 USDT |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
| 2024-08-11 |
0.0085 USDT |
3,248,140.0000 CKB |
0.0085 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-08-10 |
0.0086 USDT |
2,257,079.0000 CKB |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-08-09 |
0.0085 USDT |
1,311,005.0000 CKB |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-08-08 |
0.0080 USDT |
3,201,027.0000 CKB |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0087 USDT |
| 2024-08-07 |
0.0076 USDT |
3,350,234.0000 CKB |
0.0076 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-08-06 |
0.0075 USDT |
1,979,003.0000 CKB |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-08-05 |
0.0069 USDT |
11,461,535.0000 CKB |
0.0070 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-08-04 |
0.0085 USDT |
11,160,151.0000 CKB |
0.0086 USDT |
0.0077 USDT |
0.0080 USDT |
0.0083 USDT |
| 2024-08-03 |
0.0094 USDT |
3,143,181.0000 CKB |
0.0095 USDT |
0.0089 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-08-02 |
0.0099 USDT |
2,322,992.0000 CKB |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-08-01 |
0.0103 USDT |
11,417,084.0000 CKB |
0.0108 USDT |
0.0096 USDT |
0.0099 USDT |
0.0103 USDT |
| 2024-07-31 |
0.0114 USDT |
2,180,060.0000 CKB |
0.0113 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-07-30 |
0.0117 USDT |
2,077,754.0000 CKB |
0.0117 USDT |
0.0114 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-07-29 |
0.0124 USDT |
1,756,929.0000 CKB |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-07-28 |
0.0123 USDT |
1,411,089.0000 CKB |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2024-07-27 |
0.0125 USDT |
3,348,115.0000 CKB |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0125 USDT |
| 2024-07-26 |
0.0122 USDT |
817,896.0000 CKB |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-07-25 |
0.0115 USDT |
517,423.0000 CKB |
0.0122 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-07-24 |
0.0120 USDT |
4,009,691.0000 CKB |
0.0120 USDT |
0.0119 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-07-23 |
0.0119 USDT |
995,097.0000 CKB |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-07-22 |
0.0128 USDT |
9,186,521.0000 CKB |
0.0128 USDT |
0.0122 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-07-21 |
0.0122 USDT |
3,621,452.0000 CKB |
0.0119 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-07-20 |
0.0122 USDT |
1,633,699.0000 CKB |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-07-19 |
0.0117 USDT |
6,814,066.0000 CKB |
0.0116 USDT |
0.0116 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-07-18 |
0.0120 USDT |
987,716.0000 CKB |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0116 USDT |
| 2024-07-17 |
0.0123 USDT |
4,361,413.0000 CKB |
0.0121 USDT |
0.0117 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-07-16 |
0.0123 USDT |
2,814,290.0000 CKB |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0124 USDT |
| 2024-07-15 |
0.0117 USDT |
5,006,788.0000 CKB |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0123 USDT |
| 2024-07-14 |
0.0113 USDT |
2,438,027.0000 CKB |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-07-13 |
0.0107 USDT |
2,409,896.0000 CKB |
0.0106 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-07-12 |
0.0102 USDT |
10,722,584.0000 CKB |
0.0097 USDT |
0.0097 USDT |
0.0100 USDT |
0.0108 USDT |
| 2024-07-11 |
0.0101 USDT |
1,241,198.0000 CKB |
0.0101 USDT |
0.0097 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-07-10 |
0.0102 USDT |
1,257,025.0000 CKB |
0.0101 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-07-09 |
0.0098 USDT |
1,532,021.0000 CKB |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-07-08 |
0.0096 USDT |
1,831,613.0000 CKB |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-07-07 |
0.0099 USDT |
2,650,298.0000 CKB |
0.0098 USDT |
0.0095 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-07-06 |
0.0097 USDT |
2,381,566.0000 CKB |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0102 USDT |
| 2024-07-05 |
0.0092 USDT |
3,499,021.0000 CKB |
0.0095 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-07-04 |
0.0106 USDT |
4,175,690.0000 CKB |
0.0104 USDT |
0.0100 USDT |
0.0102 USDT |
0.0103 USDT |
| 2024-07-03 |
0.0112 USDT |
2,039,370.0000 CKB |
0.0112 USDT |
0.0109 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-07-02 |
0.0117 USDT |
2,861,463.0000 CKB |
0.0116 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-07-01 |
0.0122 USDT |
1,785,695.0000 CKB |
0.0118 USDT |
0.0117 USDT |
0.0119 USDT |
0.0121 USDT |
| 2024-06-30 |
0.0114 USDT |
2,994,632.0000 CKB |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0120 USDT |
| 2024-06-29 |
0.0115 USDT |
1,553,997.0000 CKB |
0.0116 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-06-28 |
0.0118 USDT |
5,176,778.0000 CKB |
0.0118 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |