Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0116 USDT |
27,629,665.9260 CKB |
0.0117 USDT |
0.0113 USDT |
0.0119 USDT |
0.0116 USDT |
| 2022-04-18 |
0.0110 USDT |
52,364,802.8837 CKB |
0.0112 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2022-04-17 |
0.0114 USDT |
55,997,199.3341 CKB |
0.0110 USDT |
0.0108 USDT |
0.0121 USDT |
0.0112 USDT |
| 2022-04-16 |
0.0108 USDT |
15,060,434.5534 CKB |
0.0108 USDT |
0.0105 USDT |
0.0111 USDT |
0.0110 USDT |
| 2022-04-15 |
0.0106 USDT |
16,268,406.2215 CKB |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2022-04-14 |
0.0108 USDT |
30,958,378.0567 CKB |
0.0110 USDT |
0.0104 USDT |
0.0111 USDT |
0.0105 USDT |
| 2022-04-13 |
0.0109 USDT |
30,816,689.6903 CKB |
0.0109 USDT |
0.0105 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-04-12 |
0.0108 USDT |
20,793,238.1659 CKB |
0.0107 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-04-11 |
0.0112 USDT |
36,870,262.5333 CKB |
0.0119 USDT |
0.0105 USDT |
0.0120 USDT |
0.0105 USDT |
| 2022-04-10 |
0.0118 USDT |
37,694,506.1591 CKB |
0.0116 USDT |
0.0115 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-04-09 |
0.0116 USDT |
20,151,467.4794 CKB |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-04-08 |
0.0119 USDT |
20,709,356.3331 CKB |
0.0119 USDT |
0.0115 USDT |
0.0122 USDT |
0.0116 USDT |
| 2022-04-07 |
0.0118 USDT |
26,528,700.5447 CKB |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0118 USDT |
| 2022-04-06 |
0.0123 USDT |
45,066,520.8953 CKB |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2022-04-05 |
0.0130 USDT |
25,230,438.0254 CKB |
0.0133 USDT |
0.0126 USDT |
0.0135 USDT |
0.0127 USDT |
| 2022-04-04 |
0.0132 USDT |
40,194,585.3517 CKB |
0.0135 USDT |
0.0128 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-04-03 |
0.0134 USDT |
36,727,789.7687 CKB |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-04-02 |
0.0133 USDT |
31,076,260.5459 CKB |
0.0133 USDT |
0.0130 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-04-01 |
0.0129 USDT |
70,091,495.3748 CKB |
0.0124 USDT |
0.0119 USDT |
0.0140 USDT |
0.0134 USDT |
| 2022-03-31 |
0.0131 USDT |
60,275,506.5546 CKB |
0.0132 USDT |
0.0124 USDT |
0.0137 USDT |
0.0125 USDT |
| 2022-03-30 |
0.0131 USDT |
29,020,756.1028 CKB |
0.0130 USDT |
0.0127 USDT |
0.0138 USDT |
0.0131 USDT |
| 2022-03-29 |
0.0131 USDT |
42,377,601.7653 CKB |
0.0129 USDT |
0.0121 USDT |
0.0137 USDT |
0.0131 USDT |
| 2022-03-28 |
0.0130 USDT |
53,363,394.2506 CKB |
0.0130 USDT |
0.0127 USDT |
0.0134 USDT |
0.0132 USDT |
| 2022-03-27 |
0.0127 USDT |
95,522,554.0346 CKB |
0.0117 USDT |
0.0117 USDT |
0.0132 USDT |
0.0128 USDT |
| 2022-03-26 |
0.0115 USDT |
12,234,324.3042 CKB |
0.0113 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-03-25 |
0.0117 USDT |
30,318,150.1255 CKB |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2022-03-24 |
0.0116 USDT |
53,078,810.6483 CKB |
0.0114 USDT |
0.0112 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-03-23 |
0.0113 USDT |
17,717,489.8394 CKB |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-03-22 |
0.0114 USDT |
26,819,864.3332 CKB |
0.0113 USDT |
0.0111 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-03-21 |
0.0113 USDT |
36,090,443.3336 CKB |
0.0109 USDT |
0.0109 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-03-20 |
0.0110 USDT |
22,735,986.2522 CKB |
0.0114 USDT |
0.0107 USDT |
0.0115 USDT |
0.0109 USDT |
| 2022-03-19 |
0.0112 USDT |
41,242,609.0035 CKB |
0.0109 USDT |
0.0108 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-03-18 |
0.0107 USDT |
28,770,047.9934 CKB |
0.0108 USDT |
0.0105 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-03-17 |
0.0108 USDT |
21,553,236.3614 CKB |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2022-03-16 |
0.0104 USDT |
28,108,501.7976 CKB |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0106 USDT |
| 2022-03-15 |
0.0102 USDT |
19,736,029.7314 CKB |
0.0103 USDT |
0.0100 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-03-14 |
0.0101 USDT |
18,896,924.8058 CKB |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2022-03-13 |
0.0103 USDT |
23,835,019.3609 CKB |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0101 USDT |
| 2022-03-12 |
0.0105 USDT |
21,339,591.6984 CKB |
0.0103 USDT |
0.0102 USDT |
0.0106 USDT |
0.0104 USDT |
| 2022-03-11 |
0.0106 USDT |
27,325,249.0645 CKB |
0.0107 USDT |
0.0104 USDT |
0.0107 USDT |
0.0104 USDT |
| 2022-03-10 |
0.0107 USDT |
32,803,119.7527 CKB |
0.0111 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-03-09 |
0.0111 USDT |
33,146,760.8254 CKB |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2022-03-08 |
0.0107 USDT |
23,372,750.8339 CKB |
0.0106 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-03-07 |
0.0108 USDT |
33,971,939.2553 CKB |
0.0108 USDT |
0.0105 USDT |
0.0114 USDT |
0.0106 USDT |
| 2022-03-06 |
0.0111 USDT |
12,761,852.9921 CKB |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-03-05 |
0.0111 USDT |
23,141,813.0885 CKB |
0.0109 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2022-03-04 |
0.0112 USDT |
30,269,614.9260 CKB |
0.0116 USDT |
0.0109 USDT |
0.0116 USDT |
0.0109 USDT |
| 2022-03-03 |
0.0118 USDT |
32,599,585.8050 CKB |
0.0119 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2022-03-02 |
0.0119 USDT |
39,152,273.3766 CKB |
0.0118 USDT |
0.0116 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-03-01 |
0.0118 USDT |
58,283,636.9230 CKB |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |