Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-06 |
0.0281 USDT |
619,349,713.0719 CKB |
0.0231 USDT |
0.0220 USDT |
0.0338 USDT |
0.0307 USDT |
| 2021-11-05 |
0.0210 USDT |
82,168,245.3959 CKB |
0.0204 USDT |
0.0198 USDT |
0.0228 USDT |
0.0226 USDT |
| 2021-11-04 |
0.0203 USDT |
51,227,115.9391 CKB |
0.0206 USDT |
0.0196 USDT |
0.0213 USDT |
0.0201 USDT |
| 2021-11-03 |
0.0200 USDT |
56,448,681.0086 CKB |
0.0198 USDT |
0.0193 USDT |
0.0210 USDT |
0.0208 USDT |
| 2021-11-02 |
0.0199 USDT |
40,302,662.6799 CKB |
0.0195 USDT |
0.0195 USDT |
0.0207 USDT |
0.0199 USDT |
| 2021-11-01 |
0.0198 USDT |
38,172,171.1833 CKB |
0.0201 USDT |
0.0191 USDT |
0.0209 USDT |
0.0194 USDT |
| 2021-10-31 |
0.0192 USDT |
50,630,602.2144 CKB |
0.0190 USDT |
0.0185 USDT |
0.0204 USDT |
0.0202 USDT |
| 2021-10-30 |
0.0192 USDT |
46,611,129.2549 CKB |
0.0196 USDT |
0.0186 USDT |
0.0198 USDT |
0.0190 USDT |
| 2021-10-29 |
0.0195 USDT |
57,786,490.6010 CKB |
0.0197 USDT |
0.0191 USDT |
0.0203 USDT |
0.0196 USDT |
| 2021-10-28 |
0.0193 USDT |
36,379,967.7901 CKB |
0.0188 USDT |
0.0187 USDT |
0.0199 USDT |
0.0193 USDT |
| 2021-10-27 |
0.0201 USDT |
63,627,713.5703 CKB |
0.0212 USDT |
0.0186 USDT |
0.0217 USDT |
0.0190 USDT |
| 2021-10-26 |
0.0217 USDT |
61,317,127.3118 CKB |
0.0220 USDT |
0.0204 USDT |
0.0229 USDT |
0.0216 USDT |
| 2021-10-25 |
0.0206 USDT |
73,697,366.6910 CKB |
0.0193 USDT |
0.0192 USDT |
0.0223 USDT |
0.0216 USDT |
| 2021-10-24 |
0.0197 USDT |
83,979,246.8379 CKB |
0.0194 USDT |
0.0185 USDT |
0.0226 USDT |
0.0189 USDT |
| 2021-10-23 |
0.0197 USDT |
34,078,455.2921 CKB |
0.0194 USDT |
0.0188 USDT |
0.0205 USDT |
0.0195 USDT |
| 2021-10-22 |
0.0197 USDT |
35,701,784.3130 CKB |
0.0197 USDT |
0.0192 USDT |
0.0203 USDT |
0.0192 USDT |
| 2021-10-21 |
0.0209 USDT |
68,715,494.3625 CKB |
0.0211 USDT |
0.0200 USDT |
0.0219 USDT |
0.0203 USDT |
| 2021-10-20 |
0.0223 USDT |
190,602,147.3346 CKB |
0.0209 USDT |
0.0202 USDT |
0.0261 USDT |
0.0207 USDT |
| 2021-10-19 |
0.0192 USDT |
141,677,346.2032 CKB |
0.0184 USDT |
0.0177 USDT |
0.0207 USDT |
0.0199 USDT |
| 2021-10-18 |
0.0180 USDT |
155,339,868.0426 CKB |
0.0166 USDT |
0.0163 USDT |
0.0201 USDT |
0.0183 USDT |
| 2021-10-17 |
0.0162 USDT |
35,129,129.6056 CKB |
0.0164 USDT |
0.0157 USDT |
0.0170 USDT |
0.0163 USDT |
| 2021-10-16 |
0.0164 USDT |
60,480,654.2505 CKB |
0.0161 USDT |
0.0160 USDT |
0.0169 USDT |
0.0164 USDT |
| 2021-10-15 |
0.0160 USDT |
122,996,632.3303 CKB |
0.0155 USDT |
0.0149 USDT |
0.0172 USDT |
0.0159 USDT |
| 2021-10-14 |
0.0151 USDT |
44,066,814.4487 CKB |
0.0146 USDT |
0.0144 USDT |
0.0164 USDT |
0.0155 USDT |
| 2021-10-13 |
0.0145 USDT |
40,108,521.8719 CKB |
0.0150 USDT |
0.0133 USDT |
0.0155 USDT |
0.0146 USDT |
| 2021-10-12 |
0.0146 USDT |
50,261,114.8080 CKB |
0.0148 USDT |
0.0136 USDT |
0.0159 USDT |
0.0151 USDT |
| 2021-10-11 |
0.0147 USDT |
40,308,546.4981 CKB |
0.0147 USDT |
0.0144 USDT |
0.0152 USDT |
0.0145 USDT |
| 2021-10-10 |
0.0153 USDT |
34,981,858.0618 CKB |
0.0155 USDT |
0.0152 USDT |
0.0157 USDT |
0.0152 USDT |
| 2021-10-09 |
0.0159 USDT |
76,070,440.0700 CKB |
0.0150 USDT |
0.0149 USDT |
0.0168 USDT |
0.0154 USDT |
| 2021-10-08 |
0.0150 USDT |
97,089,099.7906 CKB |
0.0143 USDT |
0.0142 USDT |
0.0161 USDT |
0.0151 USDT |
| 2021-10-07 |
0.0142 USDT |
66,273,825.8116 CKB |
0.0144 USDT |
0.0139 USDT |
0.0149 USDT |
0.0144 USDT |
| 2021-10-06 |
0.0146 USDT |
126,561,703.2179 CKB |
0.0145 USDT |
0.0136 USDT |
0.0159 USDT |
0.0144 USDT |
| 2021-10-05 |
0.0139 USDT |
56,899,918.4611 CKB |
0.0135 USDT |
0.0134 USDT |
0.0145 USDT |
0.0144 USDT |
| 2021-10-04 |
0.0134 USDT |
53,797,398.0936 CKB |
0.0134 USDT |
0.0130 USDT |
0.0138 USDT |
0.0135 USDT |
| 2021-10-03 |
0.0133 USDT |
29,409,412.1845 CKB |
0.0135 USDT |
0.0130 USDT |
0.0137 USDT |
0.0134 USDT |
| 2021-10-02 |
0.0133 USDT |
32,397,308.0457 CKB |
0.0134 USDT |
0.0128 USDT |
0.0139 USDT |
0.0138 USDT |
| 2021-10-01 |
0.0129 USDT |
42,964,307.2442 CKB |
0.0122 USDT |
0.0121 USDT |
0.0135 USDT |
0.0133 USDT |
| 2021-09-30 |
0.0123 USDT |
37,284,935.7119 CKB |
0.0124 USDT |
0.0120 USDT |
0.0130 USDT |
0.0122 USDT |
| 2021-09-29 |
0.0131 USDT |
113,369,284.2778 CKB |
0.0116 USDT |
0.0115 USDT |
0.0147 USDT |
0.0125 USDT |
| 2021-09-28 |
0.0115 USDT |
61,738,861.2462 CKB |
0.0118 USDT |
0.0110 USDT |
0.0120 USDT |
0.0117 USDT |
| 2021-09-27 |
0.0123 USDT |
33,517,024.4912 CKB |
0.0122 USDT |
0.0120 USDT |
0.0127 USDT |
0.0121 USDT |
| 2021-09-26 |
0.0121 USDT |
55,211,604.2085 CKB |
0.0129 USDT |
0.0111 USDT |
0.0130 USDT |
0.0122 USDT |
| 2021-09-25 |
0.0129 USDT |
41,570,070.5141 CKB |
0.0130 USDT |
0.0123 USDT |
0.0133 USDT |
0.0131 USDT |
| 2021-09-24 |
0.0133 USDT |
98,469,445.6358 CKB |
0.0145 USDT |
0.0119 USDT |
0.0145 USDT |
0.0131 USDT |
| 2021-09-23 |
0.0141 USDT |
51,024,494.5674 CKB |
0.0141 USDT |
0.0136 USDT |
0.0145 USDT |
0.0143 USDT |
| 2021-09-22 |
0.0135 USDT |
94,036,339.9380 CKB |
0.0124 USDT |
0.0122 USDT |
0.0147 USDT |
0.0141 USDT |
| 2021-09-21 |
0.0130 USDT |
73,756,249.3999 CKB |
0.0133 USDT |
0.0123 USDT |
0.0138 USDT |
0.0127 USDT |
| 2021-09-20 |
0.0146 USDT |
92,396,374.2545 CKB |
0.0160 USDT |
0.0136 USDT |
0.0160 USDT |
0.0136 USDT |
| 2021-09-19 |
0.0173 USDT |
138,581,963.7492 CKB |
0.0157 USDT |
0.0152 USDT |
0.0188 USDT |
0.0163 USDT |
| 2021-09-18 |
0.0153 USDT |
23,604,692.6070 CKB |
0.0151 USDT |
0.0149 USDT |
0.0157 USDT |
0.0156 USDT |