Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.0035 USDT |
167,782,316.7317 CKB |
0.0034 USDT |
0.0032 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-05-23 |
0.0034 USDT |
21,583,673.5519 CKB |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-05-22 |
0.0033 USDT |
12,326,169.6189 CKB |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2023-05-21 |
0.0033 USDT |
6,288,989.8345 CKB |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2023-05-20 |
0.0033 USDT |
7,369,734.2312 CKB |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-05-19 |
0.0034 USDT |
11,673,738.4987 CKB |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-05-18 |
0.0034 USDT |
10,319,756.2756 CKB |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2023-05-17 |
0.0033 USDT |
12,459,926.5327 CKB |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0034 USDT |
| 2023-05-16 |
0.0033 USDT |
63,414,321.9330 CKB |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2023-05-15 |
0.0034 USDT |
80,491,903.3586 CKB |
0.0032 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2023-05-14 |
0.0032 USDT |
12,852,600.1879 CKB |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-05-13 |
0.0031 USDT |
18,806,114.7774 CKB |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-05-12 |
0.0031 USDT |
32,864,928.0137 CKB |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-05-11 |
0.0032 USDT |
51,682,586.5916 CKB |
0.0034 USDT |
0.0030 USDT |
0.0034 USDT |
0.0031 USDT |
| 2023-05-10 |
0.0034 USDT |
113,678,217.9040 CKB |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0034 USDT |
| 2023-05-09 |
0.0032 USDT |
43,057,215.0133 CKB |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2023-05-08 |
0.0033 USDT |
112,813,393.8875 CKB |
0.0036 USDT |
0.0030 USDT |
0.0036 USDT |
0.0031 USDT |
| 2023-05-07 |
0.0035 USDT |
38,333,399.9361 CKB |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-05-06 |
0.0036 USDT |
73,947,346.5592 CKB |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-05-05 |
0.0037 USDT |
45,974,113.5373 CKB |
0.0036 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2023-05-04 |
0.0037 USDT |
39,056,301.6366 CKB |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-05-03 |
0.0037 USDT |
66,531,660.6037 CKB |
0.0040 USDT |
0.0035 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-05-02 |
0.0038 USDT |
34,829,990.9218 CKB |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-05-01 |
0.0039 USDT |
40,314,684.1638 CKB |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2023-04-30 |
0.0041 USDT |
24,737,710.6643 CKB |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-04-29 |
0.0042 USDT |
23,488,109.0002 CKB |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-04-28 |
0.0041 USDT |
64,772,849.5309 CKB |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-04-27 |
0.0040 USDT |
112,249,758.9674 CKB |
0.0038 USDT |
0.0037 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-04-26 |
0.0039 USDT |
74,440,569.5200 CKB |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2023-04-25 |
0.0037 USDT |
51,711,053.5030 CKB |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-04-24 |
0.0038 USDT |
50,856,654.7095 CKB |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-04-23 |
0.0038 USDT |
49,437,289.0393 CKB |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-04-22 |
0.0038 USDT |
51,168,344.6427 CKB |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-04-21 |
0.0039 USDT |
109,119,383.6426 CKB |
0.0041 USDT |
0.0037 USDT |
0.0041 USDT |
0.0038 USDT |
| 2023-04-20 |
0.0042 USDT |
98,273,909.8448 CKB |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2023-04-19 |
0.0044 USDT |
126,292,184.9667 CKB |
0.0048 USDT |
0.0042 USDT |
0.0048 USDT |
0.0042 USDT |
| 2023-04-18 |
0.0047 USDT |
121,144,937.5657 CKB |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-04-17 |
0.0046 USDT |
222,900,084.2343 CKB |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2023-04-16 |
0.0047 USDT |
214,779,606.4412 CKB |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-04-15 |
0.0045 USDT |
161,686,915.0010 CKB |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-04-14 |
0.0045 USDT |
291,781,048.5178 CKB |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-04-13 |
0.0044 USDT |
173,260,311.2000 CKB |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-04-12 |
0.0042 USDT |
266,127,069.7808 CKB |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-04-11 |
0.0044 USDT |
296,068,347.9171 CKB |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-04-10 |
0.0042 USDT |
214,009,730.2462 CKB |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-04-09 |
0.0042 USDT |
116,082,183.5579 CKB |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-04-08 |
0.0044 USDT |
174,080,987.3513 CKB |
0.0044 USDT |
0.0042 USDT |
0.0046 USDT |
0.0042 USDT |
| 2023-04-07 |
0.0044 USDT |
103,752,109.9922 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-04-06 |
0.0045 USDT |
61,451,369.2503 CKB |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-04-05 |
0.0047 USDT |
107,851,160.1347 CKB |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |