Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.0171 USDT |
2,303,504.0000 CKB |
0.0171 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-06-08 |
0.0174 USDT |
8,181,628.0000 CKB |
0.0173 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-06-07 |
0.0188 USDT |
19,683,409.0000 CKB |
0.0194 USDT |
0.0159 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-06-06 |
0.0178 USDT |
1,126,538.0000 CKB |
0.0178 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-06-05 |
0.0185 USDT |
14,476,981.0000 CKB |
0.0182 USDT |
0.0174 USDT |
0.0178 USDT |
0.0181 USDT |
| 2024-06-04 |
0.0176 USDT |
45,481,277.0000 CKB |
0.0175 USDT |
0.0172 USDT |
0.0182 USDT |
0.0192 USDT |
| 2024-06-03 |
0.0156 USDT |
2,475,728.0000 CKB |
0.0157 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-06-02 |
0.0156 USDT |
3,417,999.0000 CKB |
0.0159 USDT |
0.0150 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-06-01 |
0.0156 USDT |
3,906,083.0000 CKB |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0156 USDT |
| 2024-05-31 |
0.0163 USDT |
1,865,316.0000 CKB |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-05-30 |
0.0161 USDT |
6,102,394.0000 CKB |
0.0161 USDT |
0.0160 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-05-29 |
0.0166 USDT |
4,083,182.0000 CKB |
0.0162 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-05-28 |
0.0172 USDT |
2,923,072.0000 CKB |
0.0169 USDT |
0.0165 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-05-27 |
0.0171 USDT |
19,723,609.0000 CKB |
0.0162 USDT |
0.0162 USDT |
0.0165 USDT |
0.0175 USDT |
| 2024-05-26 |
0.0164 USDT |
3,085,682.0000 CKB |
0.0162 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-05-25 |
0.0161 USDT |
8,906,237.0000 CKB |
0.0162 USDT |
0.0162 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-05-24 |
0.0153 USDT |
3,962,465.0000 CKB |
0.0154 USDT |
0.0151 USDT |
0.0153 USDT |
0.0156 USDT |
| 2024-05-23 |
0.0155 USDT |
9,174,251.0000 CKB |
0.0153 USDT |
0.0147 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-05-22 |
0.0161 USDT |
6,946,646.0000 CKB |
0.0160 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-05-21 |
0.0169 USDT |
8,984,227.0000 CKB |
0.0172 USDT |
0.0167 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-05-20 |
0.0164 USDT |
21,923,660.0000 CKB |
0.0161 USDT |
0.0160 USDT |
0.0164 USDT |
0.0167 USDT |
| 2024-05-19 |
0.0158 USDT |
3,407,028.0000 CKB |
0.0156 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-05-18 |
0.0163 USDT |
2,557,883.0000 CKB |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-05-17 |
0.0157 USDT |
14,201,887.0000 CKB |
0.0160 USDT |
0.0157 USDT |
0.0159 USDT |
0.0160 USDT |
| 2024-05-16 |
0.0150 USDT |
3,643,589.0000 CKB |
0.0145 USDT |
0.0145 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-05-15 |
0.0158 USDT |
4,148,930.0000 CKB |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-05-14 |
0.0150 USDT |
2,504,471.0000 CKB |
0.0147 USDT |
0.0147 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-05-13 |
0.0154 USDT |
5,970,729.0000 CKB |
0.0155 USDT |
0.0150 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-05-12 |
0.0159 USDT |
6,226,324.0000 CKB |
0.0156 USDT |
0.0154 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-05-11 |
0.0164 USDT |
1,701,203.0000 CKB |
0.0165 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-05-10 |
0.0172 USDT |
4,809,495.0000 CKB |
0.0166 USDT |
0.0161 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-05-09 |
0.0174 USDT |
5,601,355.0000 CKB |
0.0170 USDT |
0.0170 USDT |
0.0172 USDT |
0.0174 USDT |
| 2024-05-08 |
0.0175 USDT |
4,037,558.0000 CKB |
0.0178 USDT |
0.0172 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-05-07 |
0.0181 USDT |
2,710,903.0000 CKB |
0.0183 USDT |
0.0174 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-05-06 |
0.0190 USDT |
5,903,894.0000 CKB |
0.0183 USDT |
0.0180 USDT |
0.0183 USDT |
0.0184 USDT |
| 2024-05-05 |
0.0191 USDT |
3,088,866.0000 CKB |
0.0190 USDT |
0.0187 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-05-04 |
0.0191 USDT |
16,788,615.0000 CKB |
0.0193 USDT |
0.0190 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-05-03 |
0.0164 USDT |
7,559,829.0000 CKB |
0.0166 USDT |
0.0166 USDT |
0.0169 USDT |
0.0174 USDT |
| 2024-05-02 |
0.0156 USDT |
4,355,576.0000 CKB |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0157 USDT |
| 2024-05-01 |
0.0150 USDT |
15,158,270.0000 CKB |
0.0153 USDT |
0.0153 USDT |
0.0160 USDT |
0.0162 USDT |
| 2024-04-30 |
0.0176 USDT |
9,494,430.0000 CKB |
0.0166 USDT |
0.0157 USDT |
0.0162 USDT |
0.0164 USDT |
| 2024-04-29 |
0.0177 USDT |
4,162,327.0000 CKB |
0.0178 USDT |
0.0175 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-04-28 |
0.0181 USDT |
10,670,275.0000 CKB |
0.0181 USDT |
0.0180 USDT |
0.0183 USDT |
0.0186 USDT |
| 2024-04-27 |
0.0170 USDT |
4,948,084.0000 CKB |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0172 USDT |
| 2024-04-26 |
0.0181 USDT |
5,000,350.0000 CKB |
0.0174 USDT |
0.0172 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-04-25 |
0.0178 USDT |
12,180,524.0000 CKB |
0.0173 USDT |
0.0172 USDT |
0.0175 USDT |
0.0182 USDT |
| 2024-04-24 |
0.0198 USDT |
11,549,776.0000 CKB |
0.0193 USDT |
0.0187 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-04-23 |
0.0193 USDT |
3,295,312.0000 CKB |
0.0192 USDT |
0.0186 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-04-22 |
0.0201 USDT |
4,887,933.0000 CKB |
0.0197 USDT |
0.0196 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-04-21 |
0.0211 USDT |
13,732,625.0000 CKB |
0.0203 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |