Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0145 USDT |
13,100,252.5384 CKB |
0.0139 USDT |
0.0139 USDT |
0.0148 USDT |
0.0146 USDT |
| 2024-11-23 |
0.0140 USDT |
55,569,389.4178 CKB |
0.0133 USDT |
0.0133 USDT |
0.0146 USDT |
0.0141 USDT |
| 2024-11-22 |
0.0130 USDT |
22,247,310.3184 CKB |
0.0134 USDT |
0.0127 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-11-21 |
0.0131 USDT |
39,979,788.2900 CKB |
0.0125 USDT |
0.0122 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-11-20 |
0.0127 USDT |
19,502,915.7875 CKB |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-11-19 |
0.0135 USDT |
19,758,686.2530 CKB |
0.0137 USDT |
0.0130 USDT |
0.0137 USDT |
0.0130 USDT |
| 2024-11-18 |
0.0133 USDT |
23,709,655.9107 CKB |
0.0129 USDT |
0.0128 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-11-17 |
0.0131 USDT |
51,927,393.1706 CKB |
0.0134 USDT |
0.0126 USDT |
0.0137 USDT |
0.0127 USDT |
| 2024-11-16 |
0.0131 USDT |
43,469,331.9489 CKB |
0.0128 USDT |
0.0127 USDT |
0.0139 USDT |
0.0134 USDT |
| 2024-11-15 |
0.0124 USDT |
26,088,305.0423 CKB |
0.0124 USDT |
0.0120 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-11-14 |
0.0127 USDT |
26,663,641.9078 CKB |
0.0129 USDT |
0.0122 USDT |
0.0132 USDT |
0.0126 USDT |
| 2024-11-13 |
0.0129 USDT |
46,916,689.8413 CKB |
0.0137 USDT |
0.0124 USDT |
0.0137 USDT |
0.0127 USDT |
| 2024-11-12 |
0.0138 USDT |
57,520,511.1122 CKB |
0.0151 USDT |
0.0128 USDT |
0.0151 USDT |
0.0134 USDT |
| 2024-11-11 |
0.0146 USDT |
48,897,956.7239 CKB |
0.0147 USDT |
0.0141 USDT |
0.0156 USDT |
0.0150 USDT |
| 2024-11-10 |
0.0147 USDT |
40,813,998.3119 CKB |
0.0142 USDT |
0.0137 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-11-09 |
0.0136 USDT |
23,702,749.6196 CKB |
0.0130 USDT |
0.0129 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-11-08 |
0.0130 USDT |
17,593,717.6971 CKB |
0.0134 USDT |
0.0127 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-11-07 |
0.0135 USDT |
38,808,423.2386 CKB |
0.0135 USDT |
0.0128 USDT |
0.0142 USDT |
0.0132 USDT |
| 2024-11-06 |
0.0127 USDT |
46,074,954.2387 CKB |
0.0120 USDT |
0.0120 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-11-05 |
0.0119 USDT |
14,710,388.0320 CKB |
0.0115 USDT |
0.0114 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-11-04 |
0.0119 USDT |
10,354,007.7997 CKB |
0.0121 USDT |
0.0116 USDT |
0.0122 USDT |
0.0116 USDT |
| 2024-11-03 |
0.0119 USDT |
22,447,706.1123 CKB |
0.0124 USDT |
0.0113 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-11-02 |
0.0125 USDT |
11,670,803.0449 CKB |
0.0122 USDT |
0.0122 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-11-01 |
0.0121 USDT |
24,063,166.3096 CKB |
0.0126 USDT |
0.0119 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-10-31 |
0.0128 USDT |
5,155,287.3728 CKB |
0.0131 USDT |
0.0125 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-10-30 |
0.0132 USDT |
8,729,116.2774 CKB |
0.0135 USDT |
0.0129 USDT |
0.0135 USDT |
0.0131 USDT |
| 2024-10-29 |
0.0135 USDT |
15,269,768.3603 CKB |
0.0131 USDT |
0.0130 USDT |
0.0138 USDT |
0.0134 USDT |
| 2024-10-28 |
0.0129 USDT |
13,533,374.7093 CKB |
0.0133 USDT |
0.0126 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-10-27 |
0.0132 USDT |
9,363,094.1279 CKB |
0.0134 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
| 2024-10-26 |
0.0130 USDT |
24,253,660.3477 CKB |
0.0126 USDT |
0.0124 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-10-25 |
0.0136 USDT |
11,436,826.1374 CKB |
0.0142 USDT |
0.0132 USDT |
0.0142 USDT |
0.0132 USDT |
| 2024-10-24 |
0.0141 USDT |
6,834,685.8267 CKB |
0.0139 USDT |
0.0138 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-10-23 |
0.0140 USDT |
21,805,428.7456 CKB |
0.0146 USDT |
0.0135 USDT |
0.0147 USDT |
0.0139 USDT |
| 2024-10-22 |
0.0145 USDT |
5,885,062.1008 CKB |
0.0146 USDT |
0.0143 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-10-21 |
0.0149 USDT |
6,796,501.1512 CKB |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0147 USDT |
| 2024-10-20 |
0.0148 USDT |
16,909,004.5379 CKB |
0.0150 USDT |
0.0147 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-10-19 |
0.0149 USDT |
4,388,705.1859 CKB |
0.0151 USDT |
0.0147 USDT |
0.0152 USDT |
0.0149 USDT |
| 2024-10-18 |
0.0148 USDT |
7,687,495.0736 CKB |
0.0146 USDT |
0.0145 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-10-17 |
0.0146 USDT |
11,767,387.6815 CKB |
0.0150 USDT |
0.0143 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-10-16 |
0.0151 USDT |
15,358,231.1983 CKB |
0.0153 USDT |
0.0147 USDT |
0.0154 USDT |
0.0149 USDT |
| 2024-10-15 |
0.0154 USDT |
21,371,488.7886 CKB |
0.0158 USDT |
0.0148 USDT |
0.0162 USDT |
0.0151 USDT |
| 2024-10-14 |
0.0156 USDT |
17,019,726.3515 CKB |
0.0151 USDT |
0.0148 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-10-13 |
0.0151 USDT |
9,797,928.0483 CKB |
0.0155 USDT |
0.0147 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-10-12 |
0.0155 USDT |
12,027,469.7596 CKB |
0.0154 USDT |
0.0152 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-10-11 |
0.0152 USDT |
10,359,647.0756 CKB |
0.0146 USDT |
0.0144 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-10-10 |
0.0145 USDT |
8,720,673.4725 CKB |
0.0147 USDT |
0.0142 USDT |
0.0148 USDT |
0.0142 USDT |
| 2024-10-09 |
0.0149 USDT |
4,665,026.9157 CKB |
0.0151 USDT |
0.0147 USDT |
0.0152 USDT |
0.0148 USDT |
| 2024-10-08 |
0.0151 USDT |
7,634,818.2622 CKB |
0.0152 USDT |
0.0149 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-10-07 |
0.0157 USDT |
14,384,933.7848 CKB |
0.0158 USDT |
0.0152 USDT |
0.0162 USDT |
0.0158 USDT |
| 2024-10-06 |
0.0155 USDT |
7,183,159.5817 CKB |
0.0154 USDT |
0.0152 USDT |
0.0160 USDT |
0.0157 USDT |