Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-28 |
0.0105 USDT |
8,765,744.9607 CKB |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0102 USDT |
| 2021-07-27 |
0.0102 USDT |
14,522,869.4654 CKB |
0.0101 USDT |
0.0098 USDT |
0.0108 USDT |
0.0108 USDT |
| 2021-07-26 |
0.0106 USDT |
33,258,186.9208 CKB |
0.0103 USDT |
0.0100 USDT |
0.0113 USDT |
0.0101 USDT |
| 2021-07-25 |
0.0101 USDT |
14,376,684.5170 CKB |
0.0101 USDT |
0.0098 USDT |
0.0103 USDT |
0.0102 USDT |
| 2021-07-24 |
0.0097 USDT |
14,828,302.3909 CKB |
0.0094 USDT |
0.0093 USDT |
0.0101 USDT |
0.0100 USDT |
| 2021-07-23 |
0.0092 USDT |
16,328,556.9033 CKB |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2021-07-22 |
0.0091 USDT |
14,368,389.0576 CKB |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2021-07-21 |
0.0088 USDT |
12,950,783.9726 CKB |
0.0082 USDT |
0.0081 USDT |
0.0092 USDT |
0.0089 USDT |
| 2021-07-20 |
0.0082 USDT |
15,708,398.1692 CKB |
0.0087 USDT |
0.0078 USDT |
0.0088 USDT |
0.0082 USDT |
| 2021-07-19 |
0.0090 USDT |
9,308,485.8828 CKB |
0.0091 USDT |
0.0087 USDT |
0.0092 USDT |
0.0088 USDT |
| 2021-07-18 |
0.0093 USDT |
7,268,756.1189 CKB |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2021-07-17 |
0.0093 USDT |
8,732,787.4220 CKB |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2021-07-16 |
0.0094 USDT |
11,562,084.6334 CKB |
0.0093 USDT |
0.0090 USDT |
0.0099 USDT |
0.0092 USDT |
| 2021-07-15 |
0.0096 USDT |
9,587,087.7795 CKB |
0.0100 USDT |
0.0092 USDT |
0.0102 USDT |
0.0093 USDT |
| 2021-07-14 |
0.0097 USDT |
12,619,798.6909 CKB |
0.0099 USDT |
0.0092 USDT |
0.0102 USDT |
0.0099 USDT |
| 2021-07-13 |
0.0104 USDT |
18,902,084.9970 CKB |
0.0106 USDT |
0.0097 USDT |
0.0115 USDT |
0.0098 USDT |
| 2021-07-12 |
0.0106 USDT |
10,553,103.7197 CKB |
0.0111 USDT |
0.0102 USDT |
0.0114 USDT |
0.0106 USDT |
| 2021-07-11 |
0.0110 USDT |
8,914,517.0864 CKB |
0.0109 USDT |
0.0108 USDT |
0.0120 USDT |
0.0112 USDT |
| 2021-07-10 |
0.0110 USDT |
7,132,940.8225 CKB |
0.0113 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2021-07-09 |
0.0111 USDT |
15,415,240.8053 CKB |
0.0106 USDT |
0.0102 USDT |
0.0117 USDT |
0.0112 USDT |
| 2021-07-08 |
0.0108 USDT |
14,345,735.9537 CKB |
0.0115 USDT |
0.0104 USDT |
0.0115 USDT |
0.0106 USDT |
| 2021-07-07 |
0.0116 USDT |
15,202,638.6333 CKB |
0.0116 USDT |
0.0112 USDT |
0.0120 USDT |
0.0115 USDT |
| 2021-07-06 |
0.0115 USDT |
17,074,401.2551 CKB |
0.0117 USDT |
0.0111 USDT |
0.0120 USDT |
0.0115 USDT |
| 2021-07-05 |
0.0120 USDT |
8,995,207.0378 CKB |
0.0123 USDT |
0.0115 USDT |
0.0125 USDT |
0.0119 USDT |
| 2021-07-04 |
0.0124 USDT |
12,344,678.3081 CKB |
0.0123 USDT |
0.0119 USDT |
0.0128 USDT |
0.0124 USDT |
| 2021-07-03 |
0.0121 USDT |
11,597,180.5311 CKB |
0.0120 USDT |
0.0118 USDT |
0.0124 USDT |
0.0122 USDT |
| 2021-07-02 |
0.0118 USDT |
9,434,028.5379 CKB |
0.0120 USDT |
0.0115 USDT |
0.0123 USDT |
0.0120 USDT |
| 2021-07-01 |
0.0120 USDT |
9,663,678.4714 CKB |
0.0126 USDT |
0.0117 USDT |
0.0126 USDT |
0.0120 USDT |
| 2021-06-30 |
0.0123 USDT |
14,460,538.3134 CKB |
0.0130 USDT |
0.0119 USDT |
0.0130 USDT |
0.0124 USDT |
| 2021-06-29 |
0.0130 USDT |
15,145,516.5399 CKB |
0.0126 USDT |
0.0124 USDT |
0.0137 USDT |
0.0130 USDT |
| 2021-06-28 |
0.0124 USDT |
15,981,482.7161 CKB |
0.0124 USDT |
0.0118 USDT |
0.0133 USDT |
0.0125 USDT |
| 2021-06-27 |
0.0118 USDT |
12,659,760.4390 CKB |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0122 USDT |
| 2021-06-26 |
0.0114 USDT |
15,638,809.0177 CKB |
0.0115 USDT |
0.0107 USDT |
0.0120 USDT |
0.0116 USDT |
| 2021-06-25 |
0.0122 USDT |
22,656,202.8163 CKB |
0.0128 USDT |
0.0114 USDT |
0.0129 USDT |
0.0114 USDT |
| 2021-06-24 |
0.0123 USDT |
17,915,672.7370 CKB |
0.0123 USDT |
0.0116 USDT |
0.0130 USDT |
0.0127 USDT |
| 2021-06-23 |
0.0124 USDT |
19,129,424.8632 CKB |
0.0122 USDT |
0.0116 USDT |
0.0129 USDT |
0.0119 USDT |
| 2021-06-22 |
0.0116 USDT |
34,666,966.0215 CKB |
0.0118 USDT |
0.0100 USDT |
0.0134 USDT |
0.0121 USDT |
| 2021-06-21 |
0.0135 USDT |
27,593,303.8166 CKB |
0.0157 USDT |
0.0114 USDT |
0.0157 USDT |
0.0117 USDT |
| 2021-06-20 |
0.0150 USDT |
23,871,355.6403 CKB |
0.0159 USDT |
0.0141 USDT |
0.0160 USDT |
0.0155 USDT |
| 2021-06-19 |
0.0160 USDT |
28,716,304.8016 CKB |
0.0160 USDT |
0.0155 USDT |
0.0165 USDT |
0.0159 USDT |
| 2021-06-18 |
0.0166 USDT |
46,205,851.6980 CKB |
0.0174 USDT |
0.0154 USDT |
0.0185 USDT |
0.0161 USDT |
| 2021-06-17 |
0.0175 USDT |
33,978,672.1700 CKB |
0.0171 USDT |
0.0169 USDT |
0.0185 USDT |
0.0170 USDT |
| 2021-06-16 |
0.0175 USDT |
27,491,269.9424 CKB |
0.0181 USDT |
0.0169 USDT |
0.0182 USDT |
0.0171 USDT |
| 2021-06-15 |
0.0185 USDT |
16,997,823.0409 CKB |
0.0186 USDT |
0.0179 USDT |
0.0193 USDT |
0.0182 USDT |
| 2021-06-14 |
0.0186 USDT |
14,786,067.8294 CKB |
0.0188 USDT |
0.0181 USDT |
0.0195 USDT |
0.0184 USDT |
| 2021-06-13 |
0.0181 USDT |
20,427,934.5218 CKB |
0.0180 USDT |
0.0173 USDT |
0.0193 USDT |
0.0187 USDT |
| 2021-06-12 |
0.0179 USDT |
31,762,048.4718 CKB |
0.0173 USDT |
0.0162 USDT |
0.0195 USDT |
0.0182 USDT |
| 2021-06-11 |
0.0182 USDT |
17,578,763.0591 CKB |
0.0187 USDT |
0.0175 USDT |
0.0189 USDT |
0.0176 USDT |
| 2021-06-10 |
0.0197 USDT |
27,738,942.7773 CKB |
0.0206 USDT |
0.0181 USDT |
0.0210 USDT |
0.0187 USDT |
| 2021-06-09 |
0.0191 USDT |
51,084,964.8843 CKB |
0.0176 USDT |
0.0172 USDT |
0.0210 USDT |
0.0206 USDT |