Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0114 USDT |
42,395,256.8905 CKB |
0.0111 USDT |
0.0110 USDT |
0.0125 USDT |
0.0116 USDT |
| 2022-02-27 |
0.0114 USDT |
17,388,670.7708 CKB |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2022-02-26 |
0.0117 USDT |
21,371,985.0757 CKB |
0.0117 USDT |
0.0115 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-02-25 |
0.0114 USDT |
26,018,595.7372 CKB |
0.0109 USDT |
0.0109 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-02-24 |
0.0104 USDT |
53,139,755.1658 CKB |
0.0114 USDT |
0.0100 USDT |
0.0114 USDT |
0.0105 USDT |
| 2022-02-23 |
0.0119 USDT |
20,078,925.4411 CKB |
0.0116 USDT |
0.0115 USDT |
0.0124 USDT |
0.0115 USDT |
| 2022-02-22 |
0.0115 USDT |
22,414,253.3419 CKB |
0.0119 USDT |
0.0112 USDT |
0.0120 USDT |
0.0113 USDT |
| 2022-02-21 |
0.0126 USDT |
17,616,456.6246 CKB |
0.0126 USDT |
0.0122 USDT |
0.0132 USDT |
0.0123 USDT |
| 2022-02-20 |
0.0129 USDT |
23,102,537.3950 CKB |
0.0136 USDT |
0.0124 USDT |
0.0136 USDT |
0.0124 USDT |
| 2022-02-19 |
0.0139 USDT |
21,953,232.4987 CKB |
0.0145 USDT |
0.0132 USDT |
0.0146 USDT |
0.0135 USDT |
| 2022-02-18 |
0.0142 USDT |
22,083,787.3099 CKB |
0.0139 USDT |
0.0138 USDT |
0.0146 USDT |
0.0143 USDT |
| 2022-02-17 |
0.0145 USDT |
22,643,382.5267 CKB |
0.0150 USDT |
0.0137 USDT |
0.0151 USDT |
0.0139 USDT |
| 2022-02-16 |
0.0148 USDT |
17,224,097.5121 CKB |
0.0151 USDT |
0.0145 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-02-15 |
0.0147 USDT |
26,149,543.5198 CKB |
0.0137 USDT |
0.0137 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-02-14 |
0.0137 USDT |
32,814,700.2797 CKB |
0.0143 USDT |
0.0132 USDT |
0.0143 USDT |
0.0136 USDT |
| 2022-02-13 |
0.0146 USDT |
21,085,510.1561 CKB |
0.0147 USDT |
0.0142 USDT |
0.0150 USDT |
0.0144 USDT |
| 2022-02-12 |
0.0146 USDT |
19,496,424.7876 CKB |
0.0147 USDT |
0.0144 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-02-11 |
0.0154 USDT |
52,517,343.6271 CKB |
0.0158 USDT |
0.0148 USDT |
0.0159 USDT |
0.0148 USDT |
| 2022-02-10 |
0.0163 USDT |
54,332,882.5692 CKB |
0.0169 USDT |
0.0156 USDT |
0.0170 USDT |
0.0160 USDT |
| 2022-02-09 |
0.0165 USDT |
38,807,434.4242 CKB |
0.0164 USDT |
0.0160 USDT |
0.0170 USDT |
0.0168 USDT |
| 2022-02-08 |
0.0165 USDT |
50,451,734.0474 CKB |
0.0168 USDT |
0.0159 USDT |
0.0171 USDT |
0.0164 USDT |
| 2022-02-07 |
0.0167 USDT |
55,239,542.8187 CKB |
0.0163 USDT |
0.0160 USDT |
0.0172 USDT |
0.0168 USDT |
| 2022-02-06 |
0.0159 USDT |
25,861,202.7337 CKB |
0.0161 USDT |
0.0157 USDT |
0.0162 USDT |
0.0158 USDT |
| 2022-02-05 |
0.0160 USDT |
48,970,589.3446 CKB |
0.0159 USDT |
0.0157 USDT |
0.0165 USDT |
0.0162 USDT |
| 2022-02-04 |
0.0151 USDT |
47,965,803.5767 CKB |
0.0146 USDT |
0.0145 USDT |
0.0157 USDT |
0.0157 USDT |
| 2022-02-03 |
0.0146 USDT |
43,196,064.4443 CKB |
0.0149 USDT |
0.0142 USDT |
0.0150 USDT |
0.0145 USDT |
| 2022-02-02 |
0.0153 USDT |
45,587,127.1704 CKB |
0.0156 USDT |
0.0148 USDT |
0.0158 USDT |
0.0149 USDT |
| 2022-02-01 |
0.0154 USDT |
75,085,119.3757 CKB |
0.0150 USDT |
0.0149 USDT |
0.0160 USDT |
0.0156 USDT |
| 2022-01-31 |
0.0147 USDT |
41,321,092.1967 CKB |
0.0150 USDT |
0.0142 USDT |
0.0153 USDT |
0.0151 USDT |
| 2022-01-30 |
0.0150 USDT |
28,758,263.7646 CKB |
0.0153 USDT |
0.0146 USDT |
0.0154 USDT |
0.0150 USDT |
| 2022-01-29 |
0.0153 USDT |
41,694,964.5655 CKB |
0.0154 USDT |
0.0147 USDT |
0.0158 USDT |
0.0152 USDT |
| 2022-01-28 |
0.0146 USDT |
43,327,071.1902 CKB |
0.0146 USDT |
0.0142 USDT |
0.0154 USDT |
0.0151 USDT |
| 2022-01-27 |
0.0145 USDT |
48,968,646.3973 CKB |
0.0152 USDT |
0.0140 USDT |
0.0153 USDT |
0.0143 USDT |
| 2022-01-26 |
0.0151 USDT |
76,542,659.8416 CKB |
0.0146 USDT |
0.0141 USDT |
0.0161 USDT |
0.0148 USDT |
| 2022-01-25 |
0.0143 USDT |
39,684,365.9355 CKB |
0.0140 USDT |
0.0136 USDT |
0.0149 USDT |
0.0146 USDT |
| 2022-01-24 |
0.0134 USDT |
67,142,571.7754 CKB |
0.0149 USDT |
0.0125 USDT |
0.0150 USDT |
0.0141 USDT |
| 2022-01-23 |
0.0144 USDT |
33,078,986.2972 CKB |
0.0139 USDT |
0.0139 USDT |
0.0149 USDT |
0.0145 USDT |
| 2022-01-22 |
0.0143 USDT |
89,870,541.8820 CKB |
0.0152 USDT |
0.0131 USDT |
0.0167 USDT |
0.0139 USDT |
| 2022-01-21 |
0.0175 USDT |
73,429,530.6827 CKB |
0.0192 USDT |
0.0148 USDT |
0.0196 USDT |
0.0150 USDT |
| 2022-01-20 |
0.0204 USDT |
37,644,735.6651 CKB |
0.0199 USDT |
0.0194 USDT |
0.0218 USDT |
0.0205 USDT |
| 2022-01-19 |
0.0197 USDT |
40,873,668.5066 CKB |
0.0202 USDT |
0.0190 USDT |
0.0203 USDT |
0.0198 USDT |
| 2022-01-18 |
0.0203 USDT |
32,364,157.4111 CKB |
0.0215 USDT |
0.0195 USDT |
0.0215 USDT |
0.0196 USDT |
| 2022-01-17 |
0.0209 USDT |
42,636,831.2798 CKB |
0.0213 USDT |
0.0205 USDT |
0.0215 USDT |
0.0207 USDT |
| 2022-01-16 |
0.0215 USDT |
30,331,725.0510 CKB |
0.0215 USDT |
0.0210 USDT |
0.0221 USDT |
0.0214 USDT |
| 2022-01-15 |
0.0213 USDT |
59,324,204.4266 CKB |
0.0210 USDT |
0.0206 USDT |
0.0225 USDT |
0.0215 USDT |
| 2022-01-14 |
0.0206 USDT |
50,880,598.3238 CKB |
0.0201 USDT |
0.0197 USDT |
0.0214 USDT |
0.0210 USDT |
| 2022-01-13 |
0.0207 USDT |
45,184,431.3353 CKB |
0.0205 USDT |
0.0199 USDT |
0.0215 USDT |
0.0200 USDT |
| 2022-01-12 |
0.0200 USDT |
43,267,618.1196 CKB |
0.0194 USDT |
0.0191 USDT |
0.0211 USDT |
0.0206 USDT |
| 2022-01-11 |
0.0186 USDT |
26,302,817.1478 CKB |
0.0182 USDT |
0.0179 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-01-10 |
0.0184 USDT |
54,103,353.2205 CKB |
0.0192 USDT |
0.0176 USDT |
0.0197 USDT |
0.0180 USDT |