Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-12 |
0.0138 USDT |
13,915,417.2761 CKB |
0.0139 USDT |
0.0127 USDT |
0.0146 USDT |
0.0132 USDT |
| 2021-08-11 |
0.0139 USDT |
18,369,744.3016 CKB |
0.0133 USDT |
0.0133 USDT |
0.0149 USDT |
0.0141 USDT |
| 2021-08-10 |
0.0133 USDT |
19,220,838.9784 CKB |
0.0129 USDT |
0.0126 USDT |
0.0138 USDT |
0.0132 USDT |
| 2021-08-09 |
0.0123 USDT |
18,435,198.3584 CKB |
0.0122 USDT |
0.0114 USDT |
0.0130 USDT |
0.0129 USDT |
| 2021-08-08 |
0.0125 USDT |
22,743,981.9725 CKB |
0.0128 USDT |
0.0119 USDT |
0.0129 USDT |
0.0124 USDT |
| 2021-08-07 |
0.0125 USDT |
28,047,589.9924 CKB |
0.0121 USDT |
0.0119 USDT |
0.0130 USDT |
0.0127 USDT |
| 2021-08-06 |
0.0118 USDT |
22,728,739.5201 CKB |
0.0116 USDT |
0.0112 USDT |
0.0125 USDT |
0.0124 USDT |
| 2021-08-05 |
0.0111 USDT |
24,942,430.7134 CKB |
0.0106 USDT |
0.0105 USDT |
0.0119 USDT |
0.0116 USDT |
| 2021-08-04 |
0.0104 USDT |
7,487,365.1992 CKB |
0.0103 USDT |
0.0102 USDT |
0.0108 USDT |
0.0106 USDT |
| 2021-08-03 |
0.0103 USDT |
10,400,389.5632 CKB |
0.0105 USDT |
0.0101 USDT |
0.0106 USDT |
0.0104 USDT |
| 2021-08-02 |
0.0105 USDT |
12,451,761.1365 CKB |
0.0106 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2021-08-01 |
0.0108 USDT |
12,715,097.0320 CKB |
0.0105 USDT |
0.0104 USDT |
0.0114 USDT |
0.0109 USDT |
| 2021-07-31 |
0.0104 USDT |
13,186,536.1489 CKB |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2021-07-30 |
0.0102 USDT |
15,887,402.0908 CKB |
0.0102 USDT |
0.0100 USDT |
0.0105 USDT |
0.0104 USDT |