Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0155 USDT |
3,092,416.4970 CKB |
0.0154 USDT |
0.0152 USDT |
0.0158 USDT |
0.0153 USDT |
| 2024-10-04 |
0.0150 USDT |
21,167,203.7136 CKB |
0.0145 USDT |
0.0143 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-10-03 |
0.0144 USDT |
14,078,827.1094 CKB |
0.0149 USDT |
0.0141 USDT |
0.0151 USDT |
0.0144 USDT |
| 2024-10-02 |
0.0152 USDT |
14,922,604.6115 CKB |
0.0154 USDT |
0.0147 USDT |
0.0158 USDT |
0.0151 USDT |
| 2024-10-01 |
0.0159 USDT |
66,380,783.5648 CKB |
0.0167 USDT |
0.0150 USDT |
0.0173 USDT |
0.0156 USDT |
| 2024-09-30 |
0.0172 USDT |
11,968,634.0910 CKB |
0.0179 USDT |
0.0167 USDT |
0.0180 USDT |
0.0169 USDT |
| 2024-09-29 |
0.0179 USDT |
14,154,855.4539 CKB |
0.0185 USDT |
0.0176 USDT |
0.0185 USDT |
0.0178 USDT |
| 2024-09-28 |
0.0186 USDT |
35,709,379.6307 CKB |
0.0173 USDT |
0.0173 USDT |
0.0197 USDT |
0.0184 USDT |
| 2024-09-27 |
0.0170 USDT |
18,242,937.1697 CKB |
0.0169 USDT |
0.0165 USDT |
0.0174 USDT |
0.0172 USDT |
| 2024-09-26 |
0.0166 USDT |
17,204,811.1222 CKB |
0.0165 USDT |
0.0160 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-09-25 |
0.0164 USDT |
23,609,276.6462 CKB |
0.0170 USDT |
0.0161 USDT |
0.0170 USDT |
0.0164 USDT |
| 2024-09-24 |
0.0170 USDT |
42,359,580.2570 CKB |
0.0165 USDT |
0.0161 USDT |
0.0177 USDT |
0.0170 USDT |
| 2024-09-23 |
0.0162 USDT |
28,831,217.6756 CKB |
0.0164 USDT |
0.0159 USDT |
0.0168 USDT |
0.0162 USDT |
| 2024-09-22 |
0.0163 USDT |
21,073,145.1222 CKB |
0.0161 USDT |
0.0159 USDT |
0.0170 USDT |
0.0162 USDT |
| 2024-09-21 |
0.0162 USDT |
20,066,871.6272 CKB |
0.0169 USDT |
0.0158 USDT |
0.0169 USDT |
0.0160 USDT |
| 2024-09-20 |
0.0171 USDT |
36,046,654.5918 CKB |
0.0181 USDT |
0.0166 USDT |
0.0181 USDT |
0.0170 USDT |
| 2024-09-19 |
0.0179 USDT |
49,243,142.3686 CKB |
0.0182 USDT |
0.0174 USDT |
0.0187 USDT |
0.0182 USDT |
| 2024-09-18 |
0.0182 USDT |
147,780,098.8447 CKB |
0.0166 USDT |
0.0165 USDT |
0.0202 USDT |
0.0174 USDT |
| 2024-09-17 |
0.0160 USDT |
55,308,296.6786 CKB |
0.0161 USDT |
0.0154 USDT |
0.0170 USDT |
0.0166 USDT |
| 2024-09-16 |
0.0160 USDT |
158,634,812.4473 CKB |
0.0167 USDT |
0.0151 USDT |
0.0174 USDT |
0.0160 USDT |
| 2024-09-15 |
0.0163 USDT |
137,293,391.6870 CKB |
0.0145 USDT |
0.0145 USDT |
0.0174 USDT |
0.0165 USDT |
| 2024-09-14 |
0.0141 USDT |
99,021,517.8688 CKB |
0.0138 USDT |
0.0136 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-09-13 |
0.0135 USDT |
334,935,834.0375 CKB |
0.0091 USDT |
0.0088 USDT |
0.0190 USDT |
0.0134 USDT |
| 2024-09-12 |
0.0090 USDT |
18,589,360.0893 CKB |
0.0087 USDT |
0.0087 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-09-11 |
0.0087 USDT |
32,168,896.0181 CKB |
0.0087 USDT |
0.0083 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-09-10 |
0.0087 USDT |
25,959,127.9634 CKB |
0.0089 USDT |
0.0085 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-09-09 |
0.0086 USDT |
23,638,341.1964 CKB |
0.0080 USDT |
0.0079 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-09-08 |
0.0080 USDT |
4,742,712.0746 CKB |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-09-07 |
0.0080 USDT |
18,777,858.4046 CKB |
0.0075 USDT |
0.0075 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-09-06 |
0.0076 USDT |
21,512,760.8785 CKB |
0.0078 USDT |
0.0074 USDT |
0.0080 USDT |
0.0074 USDT |
| 2024-09-05 |
0.0079 USDT |
16,847,128.5715 CKB |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0078 USDT |
| 2024-09-04 |
0.0081 USDT |
17,378,518.2505 CKB |
0.0080 USDT |
0.0076 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-09-03 |
0.0082 USDT |
17,282,992.9059 CKB |
0.0083 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2024-09-02 |
0.0079 USDT |
21,091,484.9149 CKB |
0.0076 USDT |
0.0075 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-09-01 |
0.0079 USDT |
15,898,137.0529 CKB |
0.0081 USDT |
0.0076 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-08-31 |
0.0082 USDT |
14,387,857.3582 CKB |
0.0085 USDT |
0.0080 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-08-30 |
0.0084 USDT |
21,404,203.1867 CKB |
0.0083 USDT |
0.0079 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-08-29 |
0.0085 USDT |
22,191,632.2206 CKB |
0.0083 USDT |
0.0082 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-08-28 |
0.0084 USDT |
23,186,019.2617 CKB |
0.0085 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-08-27 |
0.0093 USDT |
10,108,578.2129 CKB |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-08-26 |
0.0096 USDT |
22,618,281.5924 CKB |
0.0100 USDT |
0.0091 USDT |
0.0101 USDT |
0.0091 USDT |
| 2024-08-25 |
0.0100 USDT |
41,233,824.7762 CKB |
0.0107 USDT |
0.0098 USDT |
0.0107 USDT |
0.0099 USDT |
| 2024-08-24 |
0.0108 USDT |
38,059,641.1603 CKB |
0.0108 USDT |
0.0105 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-08-23 |
0.0097 USDT |
96,571,306.7242 CKB |
0.0084 USDT |
0.0084 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-08-22 |
0.0083 USDT |
38,525,958.1466 CKB |
0.0082 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-08-21 |
0.0080 USDT |
21,272,159.8819 CKB |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-08-20 |
0.0080 USDT |
27,627,207.4927 CKB |
0.0078 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-08-19 |
0.0077 USDT |
16,127,303.7249 CKB |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-08-18 |
0.0078 USDT |
25,637,636.2720 CKB |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-08-17 |
0.0076 USDT |
7,222,110.1342 CKB |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0075 USDT |