Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.0044 USDT |
13,657,423.0821 CKB |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-06-07 |
0.0044 USDT |
8,314,064.9988 CKB |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-06-06 |
0.0047 USDT |
10,290,354.0062 CKB |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-06-05 |
0.0044 USDT |
3,913,314.1233 CKB |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-06-04 |
0.0044 USDT |
8,729,297.9546 CKB |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-06-03 |
0.0044 USDT |
15,112,436.1781 CKB |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2022-06-02 |
0.0045 USDT |
9,936,090.0797 CKB |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2022-06-01 |
0.0046 USDT |
17,579,357.1901 CKB |
0.0047 USDT |
0.0044 USDT |
0.0049 USDT |
0.0046 USDT |
| 2022-05-31 |
0.0047 USDT |
41,187,180.7447 CKB |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2022-05-30 |
0.0048 USDT |
44,855,697.7559 CKB |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-05-29 |
0.0044 USDT |
21,784,149.0321 CKB |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-05-28 |
0.0043 USDT |
15,292,937.1438 CKB |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-05-27 |
0.0043 USDT |
34,226,378.2471 CKB |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-05-26 |
0.0045 USDT |
25,176,787.3301 CKB |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0045 USDT |
| 2022-05-25 |
0.0048 USDT |
14,564,913.6631 CKB |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2022-05-24 |
0.0049 USDT |
46,705,100.6501 CKB |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-05-23 |
0.0051 USDT |
27,134,606.8070 CKB |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2022-05-22 |
0.0050 USDT |
18,623,578.5579 CKB |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2022-05-21 |
0.0049 USDT |
14,990,109.7717 CKB |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2022-05-20 |
0.0049 USDT |
18,299,947.9038 CKB |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2022-05-19 |
0.0049 USDT |
16,109,374.6127 CKB |
0.0047 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-05-18 |
0.0050 USDT |
19,411,416.6309 CKB |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-05-17 |
0.0049 USDT |
24,464,567.1122 CKB |
0.0048 USDT |
0.0047 USDT |
0.0051 USDT |
0.0050 USDT |
| 2022-05-16 |
0.0048 USDT |
23,026,763.7704 CKB |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2022-05-15 |
0.0050 USDT |
42,842,561.0129 CKB |
0.0048 USDT |
0.0045 USDT |
0.0056 USDT |
0.0051 USDT |
| 2022-05-14 |
0.0044 USDT |
44,220,657.2918 CKB |
0.0047 USDT |
0.0042 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-05-13 |
0.0050 USDT |
40,786,959.3887 CKB |
0.0046 USDT |
0.0045 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-05-12 |
0.0045 USDT |
86,075,480.6719 CKB |
0.0052 USDT |
0.0038 USDT |
0.0055 USDT |
0.0046 USDT |
| 2022-05-11 |
0.0061 USDT |
117,261,247.7087 CKB |
0.0071 USDT |
0.0051 USDT |
0.0072 USDT |
0.0052 USDT |
| 2022-05-10 |
0.0072 USDT |
42,383,648.2105 CKB |
0.0069 USDT |
0.0066 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-05-09 |
0.0078 USDT |
68,510,264.3123 CKB |
0.0084 USDT |
0.0070 USDT |
0.0089 USDT |
0.0071 USDT |
| 2022-05-08 |
0.0085 USDT |
21,703,269.3605 CKB |
0.0088 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2022-05-07 |
0.0090 USDT |
12,316,471.8262 CKB |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2022-05-06 |
0.0092 USDT |
30,187,448.3257 CKB |
0.0092 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-05-05 |
0.0094 USDT |
50,678,424.6814 CKB |
0.0094 USDT |
0.0091 USDT |
0.0098 USDT |
0.0093 USDT |
| 2022-05-04 |
0.0090 USDT |
12,572,410.4838 CKB |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-05-03 |
0.0091 USDT |
77,484,713.3516 CKB |
0.0092 USDT |
0.0085 USDT |
0.0097 USDT |
0.0090 USDT |
| 2022-05-02 |
0.0087 USDT |
18,183,797.7601 CKB |
0.0089 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2022-05-01 |
0.0087 USDT |
18,600,026.2457 CKB |
0.0086 USDT |
0.0084 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-04-30 |
0.0093 USDT |
23,008,309.4924 CKB |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-04-29 |
0.0097 USDT |
21,388,805.1605 CKB |
0.0101 USDT |
0.0094 USDT |
0.0101 USDT |
0.0094 USDT |
| 2022-04-28 |
0.0100 USDT |
20,435,376.5738 CKB |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0100 USDT |
| 2022-04-27 |
0.0100 USDT |
23,987,672.6283 CKB |
0.0100 USDT |
0.0098 USDT |
0.0102 USDT |
0.0100 USDT |
| 2022-04-26 |
0.0103 USDT |
29,348,644.8583 CKB |
0.0106 USDT |
0.0099 USDT |
0.0107 USDT |
0.0099 USDT |
| 2022-04-25 |
0.0103 USDT |
32,543,823.4623 CKB |
0.0107 USDT |
0.0100 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-04-24 |
0.0108 USDT |
14,918,383.1874 CKB |
0.0109 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2022-04-23 |
0.0109 USDT |
20,340,355.9102 CKB |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-04-22 |
0.0111 USDT |
23,039,131.8960 CKB |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2022-04-21 |
0.0115 USDT |
36,156,646.0821 CKB |
0.0113 USDT |
0.0112 USDT |
0.0122 USDT |
0.0114 USDT |
| 2022-04-20 |
0.0115 USDT |
28,347,341.8376 CKB |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |