Identifier on DigiFinex: ckb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0154 USDT |
15,128,642.0000 CKB |
0.0156 USDT |
0.0153 USDT |
0.0156 USDT |
0.0158 USDT |
| 2024-02-29 |
0.0162 USDT |
10,560,684.0000 CKB |
0.0154 USDT |
0.0152 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-02-28 |
0.0158 USDT |
51,674,879.0000 CKB |
0.0158 USDT |
0.0151 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-02-27 |
0.0162 USDT |
13,667,876.0000 CKB |
0.0165 USDT |
0.0163 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-02-26 |
0.0156 USDT |
21,105,448.0000 CKB |
0.0152 USDT |
0.0145 USDT |
0.0148 USDT |
0.0146 USDT |
| 2024-02-25 |
0.0144 USDT |
189,409,295.0000 CKB |
0.0157 USDT |
0.0156 USDT |
0.0160 USDT |
0.0162 USDT |
| 2024-02-24 |
0.0116 USDT |
293,524,244.0000 CKB |
0.0110 USDT |
0.0108 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-02-23 |
0.0105 USDT |
4,328,605.0000 CKB |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-02-22 |
0.0106 USDT |
79,991,434.0000 CKB |
0.0107 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-02-21 |
0.0101 USDT |
39,765,265.0000 CKB |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0100 USDT |
| 2024-02-20 |
0.0111 USDT |
68,308,992.0000 CKB |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-02-19 |
0.0123 USDT |
14,630,432.0000 CKB |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-02-18 |
0.0110 USDT |
110,805,217.0000 CKB |
0.0115 USDT |
0.0110 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-02-17 |
0.0110 USDT |
62,562,746.0000 CKB |
0.0107 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-02-16 |
0.0123 USDT |
35,794,434.0000 CKB |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-02-15 |
0.0135 USDT |
59,698,072.0000 CKB |
0.0130 USDT |
0.0129 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-02-14 |
0.0099 USDT |
319,187,947.0000 CKB |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0117 USDT |
| 2024-02-13 |
0.0080 USDT |
120,106,853.0000 CKB |
0.0096 USDT |
0.0090 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-02-12 |
0.0053 USDT |
178,128,965.0000 CKB |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0056 USDT |
| 2024-02-11 |
0.0049 USDT |
8,090,611.0000 CKB |
0.0048 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-02-10 |
0.0050 USDT |
13,809,781.0000 CKB |
0.0050 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-02-09 |
0.0052 USDT |
18,772,667.0000 CKB |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-02-08 |
0.0051 USDT |
5,036,627.0000 CKB |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-02-07 |
0.0050 USDT |
39,905,263.0000 CKB |
0.0051 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-02-06 |
0.0048 USDT |
132,998,119.0000 CKB |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-02-05 |
0.0043 USDT |
3,614,325.0000 CKB |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-02-04 |
0.0045 USDT |
16,647,200.0000 CKB |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-02-03 |
0.0042 USDT |
89,898,959.0000 CKB |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-02-02 |
0.0042 USDT |
16,908,124.0000 CKB |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-02-01 |
0.0043 USDT |
30,222,321.0000 CKB |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-01-31 |
0.0043 USDT |
158,170,291.0000 CKB |
0.0046 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-01-30 |
0.0042 USDT |
174,854,019.0000 CKB |
0.0045 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-01-29 |
0.0033 USDT |
5,187,030.0000 CKB |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-01-28 |
0.0032 USDT |
2,821,376.0000 CKB |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-01-27 |
0.0032 USDT |
3,577,238.0000 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-01-26 |
0.0032 USDT |
7,953,810.0000 CKB |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-01-25 |
0.0031 USDT |
3,754,480.0000 CKB |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-24 |
0.0031 USDT |
3,268,446.0000 CKB |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-23 |
0.0030 USDT |
5,625,795.0000 CKB |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-01-22 |
0.0032 USDT |
13,653,096.0000 CKB |
0.0032 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-21 |
0.0033 USDT |
3,792,550.0000 CKB |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-01-20 |
0.0032 USDT |
4,816,059.0000 CKB |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-01-19 |
0.0032 USDT |
18,278,936.0000 CKB |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-18 |
0.0033 USDT |
12,084,851.0000 CKB |
0.0033 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-01-17 |
0.0033 USDT |
4,488,422.0000 CKB |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-01-16 |
0.0033 USDT |
11,977,789.0000 CKB |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
| 2024-01-15 |
0.0033 USDT |
5,656,387.0000 CKB |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-01-14 |
0.0033 USDT |
10,692,342.0000 CKB |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-01-13 |
0.0033 USDT |
4,613,263.0000 CKB |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-01-12 |
0.0035 USDT |
13,101,016.0000 CKB |
0.0034 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |