Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |