Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0206 USDT |
19,624,453.0000 CKB |
0.0204 USDT |
0.0203 USDT |
0.0216 USDT |
0.0221 USDT |
| 2024-04-19 |
0.0198 USDT |
4,258,421.0000 CKB |
0.0201 USDT |
0.0196 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-04-18 |
0.0199 USDT |
7,099,277.0000 CKB |
0.0201 USDT |
0.0194 USDT |
0.0199 USDT |
0.0201 USDT |
| 2024-04-17 |
0.0216 USDT |
12,255,686.0000 CKB |
0.0212 USDT |
0.0203 USDT |
0.0209 USDT |
0.0215 USDT |
| 2024-04-16 |
0.0222 USDT |
12,809,363.0000 CKB |
0.0216 USDT |
0.0205 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-04-15 |
0.0255 USDT |
11,475,963.0000 CKB |
0.0244 USDT |
0.0230 USDT |
0.0238 USDT |
0.0238 USDT |
| 2024-04-14 |
0.0237 USDT |
17,308,770.0000 CKB |
0.0245 USDT |
0.0235 USDT |
0.0243 USDT |
0.0237 USDT |
| 2024-04-13 |
0.0250 USDT |
48,720,824.0000 CKB |
0.0242 USDT |
0.0200 USDT |
0.0220 USDT |
0.0237 USDT |
| 2024-04-12 |
0.0300 USDT |
74,882,762.0000 CKB |
0.0292 USDT |
0.0259 USDT |
0.0273 USDT |
0.0270 USDT |
| 2024-04-11 |
0.0305 USDT |
13,732,869.0000 CKB |
0.0286 USDT |
0.0278 USDT |
0.0283 USDT |
0.0281 USDT |
| 2024-04-10 |
0.0342 USDT |
27,064,275.0000 CKB |
0.0348 USDT |
0.0324 USDT |
0.0336 USDT |
0.0324 USDT |
| 2024-04-09 |
0.0318 USDT |
10,725,642.0000 CKB |
0.0312 USDT |
0.0312 USDT |
0.0316 USDT |
0.0315 USDT |
| 2024-04-08 |
0.0297 USDT |
31,399,686.0000 CKB |
0.0325 USDT |
0.0314 USDT |
0.0322 USDT |
0.0319 USDT |
| 2024-04-07 |
0.0270 USDT |
78,546,209.0000 CKB |
0.0258 USDT |
0.0256 USDT |
0.0263 USDT |
0.0288 USDT |
| 2024-04-06 |
0.0229 USDT |
34,787,105.0000 CKB |
0.0253 USDT |
0.0236 USDT |
0.0245 USDT |
0.0246 USDT |
| 2024-04-05 |
0.0183 USDT |
8,031,386.0000 CKB |
0.0183 USDT |
0.0183 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-04-04 |
0.0185 USDT |
20,117,797.0000 CKB |
0.0189 USDT |
0.0184 USDT |
0.0188 USDT |
0.0196 USDT |
| 2024-04-03 |
0.0171 USDT |
13,603,207.0000 CKB |
0.0167 USDT |
0.0165 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-04-02 |
0.0174 USDT |
4,067,971.0000 CKB |
0.0168 USDT |
0.0165 USDT |
0.0167 USDT |
0.0168 USDT |
| 2024-04-01 |
0.0195 USDT |
10,342,468.0000 CKB |
0.0191 USDT |
0.0181 USDT |
0.0185 USDT |
0.0187 USDT |
| 2024-03-31 |
0.0202 USDT |
18,750,976.0000 CKB |
0.0204 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-03-30 |
0.0192 USDT |
2,442,298.0000 CKB |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-03-29 |
0.0193 USDT |
2,092,713.0000 CKB |
0.0192 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-03-28 |
0.0199 USDT |
2,752,328.0000 CKB |
0.0199 USDT |
0.0198 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-03-27 |
0.0204 USDT |
4,499,462.0000 CKB |
0.0200 USDT |
0.0196 USDT |
0.0199 USDT |
0.0200 USDT |
| 2024-03-26 |
0.0214 USDT |
4,596,905.0000 CKB |
0.0208 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-03-25 |
0.0227 USDT |
9,866,376.0000 CKB |
0.0219 USDT |
0.0217 USDT |
0.0224 USDT |
0.0225 USDT |
| 2024-03-24 |
0.0211 USDT |
7,683,182.0000 CKB |
0.0209 USDT |
0.0208 USDT |
0.0216 USDT |
0.0218 USDT |
| 2024-03-23 |
0.0205 USDT |
11,141,312.0000 CKB |
0.0202 USDT |
0.0201 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-03-22 |
0.0211 USDT |
14,360,833.0000 CKB |
0.0207 USDT |
0.0195 USDT |
0.0205 USDT |
0.0206 USDT |
| 2024-03-21 |
0.0203 USDT |
12,474,905.0000 CKB |
0.0203 USDT |
0.0197 USDT |
0.0202 USDT |
0.0204 USDT |
| 2024-03-20 |
0.0183 USDT |
19,582,760.0000 CKB |
0.0189 USDT |
0.0179 USDT |
0.0191 USDT |
0.0205 USDT |
| 2024-03-19 |
0.0174 USDT |
16,309,064.0000 CKB |
0.0181 USDT |
0.0178 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-03-18 |
0.0183 USDT |
4,126,859.0000 CKB |
0.0176 USDT |
0.0171 USDT |
0.0175 USDT |
0.0177 USDT |
| 2024-03-17 |
0.0177 USDT |
13,525,593.0000 CKB |
0.0174 USDT |
0.0174 USDT |
0.0178 USDT |
0.0185 USDT |
| 2024-03-16 |
0.0187 USDT |
16,585,693.0000 CKB |
0.0186 USDT |
0.0169 USDT |
0.0175 USDT |
0.0174 USDT |
| 2024-03-15 |
0.0194 USDT |
5,916,195.0000 CKB |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-03-14 |
0.0206 USDT |
3,477,380.0000 CKB |
0.0199 USDT |
0.0199 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-03-13 |
0.0230 USDT |
14,263,891.0000 CKB |
0.0228 USDT |
0.0216 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-03-12 |
0.0240 USDT |
7,010,815.0000 CKB |
0.0242 USDT |
0.0233 USDT |
0.0236 USDT |
0.0235 USDT |
| 2024-03-11 |
0.0232 USDT |
2,048,998.0000 CKB |
0.0234 USDT |
0.0234 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-03-10 |
0.0231 USDT |
9,019,476.0000 CKB |
0.0226 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-03-09 |
0.0221 USDT |
7,575,610.0000 CKB |
0.0217 USDT |
0.0216 USDT |
0.0219 USDT |
0.0221 USDT |
| 2024-03-08 |
0.0209 USDT |
25,427,511.0000 CKB |
0.0209 USDT |
0.0205 USDT |
0.0213 USDT |
0.0211 USDT |
| 2024-03-07 |
0.0196 USDT |
7,616,194.0000 CKB |
0.0205 USDT |
0.0200 USDT |
0.0204 USDT |
0.0207 USDT |
| 2024-03-06 |
0.0199 USDT |
8,866,994.0000 CKB |
0.0200 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-03-05 |
0.0194 USDT |
23,853,524.0000 CKB |
0.0192 USDT |
0.0154 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-03-04 |
0.0186 USDT |
57,365,167.0000 CKB |
0.0176 USDT |
0.0176 USDT |
0.0196 USDT |
0.0219 USDT |
| 2024-03-03 |
0.0156 USDT |
4,475,710.0000 CKB |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-03-02 |
0.0157 USDT |
4,488,656.0000 CKB |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |