Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
0.0122 USDT |
2,378,653.0000 CKB |
0.0123 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-06-26 |
0.0120 USDT |
2,365,621.0000 CKB |
0.0118 USDT |
0.0115 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-06-25 |
0.0119 USDT |
2,739,380.0000 CKB |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-06-24 |
0.0103 USDT |
4,119,510.0000 CKB |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-06-23 |
0.0110 USDT |
2,133,223.0000 CKB |
0.0109 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-06-22 |
0.0111 USDT |
1,512,334.0000 CKB |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-06-21 |
0.0112 USDT |
2,812,791.0000 CKB |
0.0113 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-06-20 |
0.0114 USDT |
3,519,168.0000 CKB |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
| 2024-06-19 |
0.0107 USDT |
3,455,209.0000 CKB |
0.0108 USDT |
0.0106 USDT |
0.0107 USDT |
0.0109 USDT |
| 2024-06-18 |
0.0106 USDT |
7,499,066.0000 CKB |
0.0102 USDT |
0.0100 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-06-17 |
0.0122 USDT |
5,104,077.0000 CKB |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-06-16 |
0.0131 USDT |
1,654,683.0000 CKB |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-06-15 |
0.0129 USDT |
2,532,574.0000 CKB |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-06-14 |
0.0131 USDT |
4,264,068.0000 CKB |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0128 USDT |
| 2024-06-13 |
0.0139 USDT |
4,162,338.0000 CKB |
0.0140 USDT |
0.0134 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-06-12 |
0.0145 USDT |
7,018,785.0000 CKB |
0.0151 USDT |
0.0141 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-06-11 |
0.0149 USDT |
8,209,786.0000 CKB |
0.0144 USDT |
0.0138 USDT |
0.0141 USDT |
0.0143 USDT |
| 2024-06-10 |
0.0163 USDT |
4,279,226.0000 CKB |
0.0164 USDT |
0.0156 USDT |
0.0158 USDT |
0.0157 USDT |