Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-17 |
0.0151 USDT |
25,040,787.3796 CKB |
0.0154 USDT |
0.0146 USDT |
0.0156 USDT |
0.0149 USDT |
| 2021-09-16 |
0.0159 USDT |
41,977,702.9135 CKB |
0.0166 USDT |
0.0152 USDT |
0.0167 USDT |
0.0154 USDT |
| 2021-09-15 |
0.0162 USDT |
32,382,531.0208 CKB |
0.0163 USDT |
0.0157 USDT |
0.0171 USDT |
0.0165 USDT |
| 2021-09-14 |
0.0165 USDT |
28,372,808.5206 CKB |
0.0165 USDT |
0.0160 USDT |
0.0169 USDT |
0.0161 USDT |
| 2021-09-13 |
0.0164 USDT |
27,498,737.1241 CKB |
0.0178 USDT |
0.0155 USDT |
0.0179 USDT |
0.0161 USDT |
| 2021-09-12 |
0.0174 USDT |
27,835,503.4665 CKB |
0.0173 USDT |
0.0165 USDT |
0.0187 USDT |
0.0176 USDT |
| 2021-09-11 |
0.0180 USDT |
28,494,049.2873 CKB |
0.0176 USDT |
0.0171 USDT |
0.0197 USDT |
0.0177 USDT |
| 2021-09-10 |
0.0194 USDT |
62,039,018.4724 CKB |
0.0201 USDT |
0.0172 USDT |
0.0219 USDT |
0.0178 USDT |
| 2021-09-09 |
0.0192 USDT |
124,064,817.6138 CKB |
0.0153 USDT |
0.0151 USDT |
0.0230 USDT |
0.0194 USDT |
| 2021-09-08 |
0.0151 USDT |
29,702,221.7091 CKB |
0.0153 USDT |
0.0137 USDT |
0.0161 USDT |
0.0155 USDT |
| 2021-09-07 |
0.0177 USDT |
66,880,372.1964 CKB |
0.0189 USDT |
0.0133 USDT |
0.0250 USDT |
0.0147 USDT |
| 2021-09-06 |
0.0178 USDT |
18,819,720.4827 CKB |
0.0173 USDT |
0.0170 USDT |
0.0189 USDT |
0.0182 USDT |
| 2021-09-05 |
0.0169 USDT |
14,122,017.8938 CKB |
0.0162 USDT |
0.0161 USDT |
0.0182 USDT |
0.0174 USDT |
| 2021-09-04 |
0.0163 USDT |
19,034,383.9779 CKB |
0.0159 USDT |
0.0159 USDT |
0.0167 USDT |
0.0162 USDT |
| 2021-09-03 |
0.0157 USDT |
17,220,993.9456 CKB |
0.0157 USDT |
0.0153 USDT |
0.0159 USDT |
0.0158 USDT |
| 2021-09-02 |
0.0156 USDT |
23,142,091.2285 CKB |
0.0155 USDT |
0.0152 USDT |
0.0168 USDT |
0.0158 USDT |
| 2021-09-01 |
0.0151 USDT |
30,722,185.4949 CKB |
0.0144 USDT |
0.0140 USDT |
0.0158 USDT |
0.0156 USDT |
| 2021-08-31 |
0.0144 USDT |
27,435,337.2883 CKB |
0.0140 USDT |
0.0139 USDT |
0.0148 USDT |
0.0142 USDT |
| 2021-08-30 |
0.0145 USDT |
14,781,781.3997 CKB |
0.0148 USDT |
0.0138 USDT |
0.0149 USDT |
0.0143 USDT |
| 2021-08-29 |
0.0148 USDT |
10,908,968.5093 CKB |
0.0148 USDT |
0.0144 USDT |
0.0152 USDT |
0.0150 USDT |
| 2021-08-28 |
0.0150 USDT |
16,756,309.5191 CKB |
0.0152 USDT |
0.0146 USDT |
0.0158 USDT |
0.0148 USDT |
| 2021-08-27 |
0.0148 USDT |
9,554,644.0444 CKB |
0.0141 USDT |
0.0138 USDT |
0.0155 USDT |
0.0153 USDT |
| 2021-08-26 |
0.0148 USDT |
18,349,528.0700 CKB |
0.0157 USDT |
0.0141 USDT |
0.0163 USDT |
0.0142 USDT |
| 2021-08-25 |
0.0156 USDT |
15,620,770.2365 CKB |
0.0152 USDT |
0.0149 USDT |
0.0160 USDT |
0.0156 USDT |
| 2021-08-24 |
0.0159 USDT |
18,381,087.0835 CKB |
0.0168 USDT |
0.0149 USDT |
0.0169 USDT |
0.0154 USDT |
| 2021-08-23 |
0.0171 USDT |
25,318,291.8636 CKB |
0.0186 USDT |
0.0163 USDT |
0.0186 USDT |
0.0168 USDT |
| 2021-08-22 |
0.0170 USDT |
45,283,420.9133 CKB |
0.0147 USDT |
0.0146 USDT |
0.0194 USDT |
0.0184 USDT |
| 2021-08-21 |
0.0147 USDT |
11,561,099.2707 CKB |
0.0150 USDT |
0.0143 USDT |
0.0150 USDT |
0.0147 USDT |
| 2021-08-20 |
0.0146 USDT |
16,695,845.8110 CKB |
0.0143 USDT |
0.0141 USDT |
0.0162 USDT |
0.0148 USDT |
| 2021-08-19 |
0.0135 USDT |
9,259,613.6035 CKB |
0.0134 USDT |
0.0129 USDT |
0.0143 USDT |
0.0142 USDT |
| 2021-08-18 |
0.0136 USDT |
11,307,011.3416 CKB |
0.0136 USDT |
0.0131 USDT |
0.0142 USDT |
0.0134 USDT |
| 2021-08-17 |
0.0142 USDT |
11,092,502.2136 CKB |
0.0144 USDT |
0.0134 USDT |
0.0148 USDT |
0.0137 USDT |
| 2021-08-16 |
0.0150 USDT |
8,325,969.7762 CKB |
0.0149 USDT |
0.0143 USDT |
0.0157 USDT |
0.0145 USDT |
| 2021-08-15 |
0.0147 USDT |
7,078,957.8627 CKB |
0.0147 USDT |
0.0141 USDT |
0.0153 USDT |
0.0150 USDT |
| 2021-08-14 |
0.0148 USDT |
12,888,149.5171 CKB |
0.0151 USDT |
0.0143 USDT |
0.0155 USDT |
0.0146 USDT |
| 2021-08-13 |
0.0148 USDT |
15,289,066.3697 CKB |
0.0134 USDT |
0.0134 USDT |
0.0160 USDT |
0.0152 USDT |