Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.0048 USDT |
122,565,870.4039 CKB |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-04-03 |
0.0047 USDT |
166,727,825.7283 CKB |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2023-04-02 |
0.0047 USDT |
85,271,842.0889 CKB |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-04-01 |
0.0049 USDT |
65,791,257.2363 CKB |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-03-31 |
0.0049 USDT |
94,238,489.8990 CKB |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-03-30 |
0.0051 USDT |
204,949,128.0205 CKB |
0.0054 USDT |
0.0048 USDT |
0.0055 USDT |
0.0049 USDT |
| 2023-03-29 |
0.0052 USDT |
259,571,137.5566 CKB |
0.0050 USDT |
0.0049 USDT |
0.0054 USDT |
0.0054 USDT |
| 2023-03-28 |
0.0048 USDT |
153,765,092.4512 CKB |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-03-27 |
0.0049 USDT |
139,051,262.3717 CKB |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-03-26 |
0.0052 USDT |
193,284,251.6633 CKB |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-03-25 |
0.0055 USDT |
183,691,621.3116 CKB |
0.0055 USDT |
0.0053 USDT |
0.0057 USDT |
0.0053 USDT |
| 2023-03-24 |
0.0059 USDT |
253,176,444.7706 CKB |
0.0064 USDT |
0.0053 USDT |
0.0068 USDT |
0.0055 USDT |
| 2023-03-23 |
0.0063 USDT |
307,616,572.5798 CKB |
0.0059 USDT |
0.0056 USDT |
0.0067 USDT |
0.0065 USDT |
| 2023-03-22 |
0.0058 USDT |
378,760,914.8423 CKB |
0.0057 USDT |
0.0054 USDT |
0.0062 USDT |
0.0059 USDT |
| 2023-03-21 |
0.0054 USDT |
572,513,468.3977 CKB |
0.0053 USDT |
0.0048 USDT |
0.0062 USDT |
0.0057 USDT |
| 2023-03-20 |
0.0052 USDT |
630,646,708.3428 CKB |
0.0046 USDT |
0.0044 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-03-19 |
0.0046 USDT |
111,372,541.1359 CKB |
0.0043 USDT |
0.0043 USDT |
0.0049 USDT |
0.0046 USDT |
| 2023-03-18 |
0.0046 USDT |
120,428,014.9494 CKB |
0.0046 USDT |
0.0043 USDT |
0.0049 USDT |
0.0045 USDT |
| 2023-03-17 |
0.0043 USDT |
169,543,897.8088 CKB |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-03-16 |
0.0042 USDT |
221,336,641.5573 CKB |
0.0041 USDT |
0.0040 USDT |
0.0046 USDT |
0.0042 USDT |
| 2023-03-15 |
0.0045 USDT |
292,042,895.5203 CKB |
0.0047 USDT |
0.0040 USDT |
0.0049 USDT |
0.0042 USDT |
| 2023-03-14 |
0.0045 USDT |
210,544,945.2054 CKB |
0.0041 USDT |
0.0040 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-03-13 |
0.0040 USDT |
206,293,429.7759 CKB |
0.0038 USDT |
0.0038 USDT |
0.0046 USDT |
0.0041 USDT |
| 2023-03-12 |
0.0036 USDT |
72,001,592.8529 CKB |
0.0035 USDT |
0.0034 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-03-11 |
0.0035 USDT |
93,711,822.1305 CKB |
0.0037 USDT |
0.0033 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-03-10 |
0.0036 USDT |
164,932,388.7629 CKB |
0.0037 USDT |
0.0033 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-03-09 |
0.0040 USDT |
163,577,095.9431 CKB |
0.0039 USDT |
0.0037 USDT |
0.0042 USDT |
0.0037 USDT |
| 2023-03-08 |
0.0041 USDT |
119,556,179.1033 CKB |
0.0042 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2023-03-07 |
0.0044 USDT |
102,989,161.7992 CKB |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0042 USDT |
| 2023-03-06 |
0.0044 USDT |
100,477,374.3414 CKB |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-03-05 |
0.0046 USDT |
124,890,052.5242 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-03-04 |
0.0046 USDT |
50,952,274.5408 CKB |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-03-03 |
0.0047 USDT |
128,963,295.3407 CKB |
0.0051 USDT |
0.0044 USDT |
0.0051 USDT |
0.0047 USDT |
| 2023-03-02 |
0.0051 USDT |
136,361,704.2799 CKB |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0049 USDT |
| 2023-03-01 |
0.0054 USDT |
163,966,485.6551 CKB |
0.0053 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2023-02-28 |
0.0054 USDT |
171,369,187.7173 CKB |
0.0051 USDT |
0.0051 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-02-27 |
0.0051 USDT |
177,397,686.6067 CKB |
0.0050 USDT |
0.0047 USDT |
0.0057 USDT |
0.0051 USDT |
| 2023-02-26 |
0.0050 USDT |
118,124,572.5729 CKB |
0.0052 USDT |
0.0048 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-02-25 |
0.0050 USDT |
251,773,723.5805 CKB |
0.0046 USDT |
0.0045 USDT |
0.0056 USDT |
0.0052 USDT |
| 2023-02-24 |
0.0054 USDT |
332,280,504.4044 CKB |
0.0061 USDT |
0.0044 USDT |
0.0065 USDT |
0.0044 USDT |
| 2023-02-23 |
0.0063 USDT |
249,096,468.2951 CKB |
0.0057 USDT |
0.0057 USDT |
0.0069 USDT |
0.0064 USDT |
| 2023-02-22 |
0.0055 USDT |
158,850,473.8155 CKB |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0056 USDT |
| 2023-02-21 |
0.0059 USDT |
257,447,578.9553 CKB |
0.0062 USDT |
0.0053 USDT |
0.0067 USDT |
0.0057 USDT |
| 2023-02-20 |
0.0053 USDT |
201,122,430.9456 CKB |
0.0047 USDT |
0.0046 USDT |
0.0061 USDT |
0.0056 USDT |
| 2023-02-19 |
0.0045 USDT |
74,268,867.1055 CKB |
0.0044 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-02-18 |
0.0044 USDT |
41,536,226.7943 CKB |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-02-17 |
0.0045 USDT |
104,441,819.5850 CKB |
0.0042 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-02-16 |
0.0045 USDT |
242,440,496.5872 CKB |
0.0039 USDT |
0.0039 USDT |
0.0053 USDT |
0.0042 USDT |
| 2023-02-15 |
0.0038 USDT |
21,901,481.4829 CKB |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-02-14 |
0.0037 USDT |
16,155,860.7431 CKB |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |