Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |