Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0249 USDT |
12,606,746.0375 CKB |
0.0260 USDT |
0.0235 USDT |
0.0265 USDT |
0.0236 USDT |
| 2021-05-03 |
0.0272 USDT |
8,615,716.2307 CKB |
0.0274 USDT |
0.0257 USDT |
0.0286 USDT |
0.0260 USDT |
| 2021-05-02 |
0.0274 USDT |
9,394,011.4912 CKB |
0.0291 USDT |
0.0262 USDT |
0.0294 USDT |
0.0274 USDT |
| 2021-05-01 |
0.0276 USDT |
12,597,714.2650 CKB |
0.0260 USDT |
0.0258 USDT |
0.0305 USDT |
0.0291 USDT |
| 2021-04-30 |
0.0250 USDT |
11,065,123.1859 CKB |
0.0244 USDT |
0.0238 USDT |
0.0263 USDT |
0.0260 USDT |
| 2021-04-29 |
0.0247 USDT |
12,578,108.3987 CKB |
0.0251 USDT |
0.0232 USDT |
0.0257 USDT |
0.0244 USDT |
| 2021-04-28 |
0.0259 USDT |
18,890,190.1648 CKB |
0.0274 USDT |
0.0241 USDT |
0.0300 USDT |
0.0250 USDT |
| 2021-04-27 |
0.0254 USDT |
19,173,552.0882 CKB |
0.0223 USDT |
0.0221 USDT |
0.0297 USDT |
0.0275 USDT |
| 2021-04-26 |
0.0223 USDT |
9,163,040.0036 CKB |
0.0204 USDT |
0.0204 USDT |
0.0231 USDT |
0.0224 USDT |
| 2021-04-25 |
0.0206 USDT |
9,853,130.6612 CKB |
0.0208 USDT |
0.0190 USDT |
0.0222 USDT |
0.0205 USDT |
| 2021-04-24 |
0.0216 USDT |
18,200,470.9186 CKB |
0.0241 USDT |
0.0200 USDT |
0.0243 USDT |
0.0208 USDT |
| 2021-04-23 |
0.0203 USDT |
31,295,240.8488 CKB |
0.0197 USDT |
0.0159 USDT |
0.0282 USDT |
0.0241 USDT |
| 2021-04-22 |
0.0214 USDT |
2,495,168.7722 CKB |
0.0211 USDT |
0.0206 USDT |
0.0221 USDT |
0.0214 USDT |
| 2021-04-21 |
0.0230 USDT |
10,025,070.1448 CKB |
0.0249 USDT |
0.0203 USDT |
0.0255 USDT |
0.0207 USDT |
| 2021-04-20 |
0.0227 USDT |
12,094,389.7936 CKB |
0.0248 USDT |
0.0202 USDT |
0.0252 USDT |
0.0242 USDT |
| 2021-04-19 |
0.0267 USDT |
5,820,985.4084 CKB |
0.0280 USDT |
0.0237 USDT |
0.0299 USDT |
0.0254 USDT |
| 2021-04-18 |
0.0263 USDT |
12,451,393.3128 CKB |
0.0298 USDT |
0.0232 USDT |
0.0302 USDT |
0.0264 USDT |
| 2021-04-17 |
0.0305 USDT |
11,431,851.9976 CKB |
0.0280 USDT |
0.0278 USDT |
0.0335 USDT |
0.0303 USDT |
| 2021-04-16 |
0.0292 USDT |
11,947,316.9854 CKB |
0.0302 USDT |
0.0278 USDT |
0.0319 USDT |
0.0280 USDT |
| 2021-04-15 |
0.0305 USDT |
10,071,411.9874 CKB |
0.0301 USDT |
0.0296 USDT |
0.0316 USDT |
0.0303 USDT |
| 2021-04-14 |
0.0299 USDT |
6,626,928.4681 CKB |
0.0292 USDT |
0.0286 USDT |
0.0311 USDT |
0.0300 USDT |
| 2021-04-13 |
0.0297 USDT |
9,713,663.8843 CKB |
0.0298 USDT |
0.0285 USDT |
0.0315 USDT |
0.0293 USDT |
| 2021-04-12 |
0.0307 USDT |
6,049,034.6866 CKB |
0.0329 USDT |
0.0287 USDT |
0.0335 USDT |
0.0299 USDT |
| 2021-04-11 |
0.0307 USDT |
7,698,389.8005 CKB |
0.0292 USDT |
0.0284 USDT |
0.0333 USDT |
0.0332 USDT |
| 2021-04-10 |
0.0303 USDT |
7,484,212.9211 CKB |
0.0302 USDT |
0.0284 USDT |
0.0328 USDT |
0.0291 USDT |
| 2021-04-09 |
0.0308 USDT |
6,736,732.7900 CKB |
0.0310 USDT |
0.0297 USDT |
0.0324 USDT |
0.0299 USDT |
| 2021-04-08 |
0.0307 USDT |
6,151,739.3428 CKB |
0.0284 USDT |
0.0281 USDT |
0.0329 USDT |
0.0309 USDT |
| 2021-04-07 |
0.0294 USDT |
14,912,257.2949 CKB |
0.0325 USDT |
0.0264 USDT |
0.0338 USDT |
0.0294 USDT |
| 2021-04-06 |
0.0335 USDT |
12,385,907.7499 CKB |
0.0350 USDT |
0.0305 USDT |
0.0365 USDT |
0.0330 USDT |
| 2021-04-05 |
0.0349 USDT |
16,409,636.2404 CKB |
0.0363 USDT |
0.0325 USDT |
0.0375 USDT |
0.0347 USDT |
| 2021-04-04 |
0.0342 USDT |
19,244,006.1397 CKB |
0.0302 USDT |
0.0298 USDT |
0.0395 USDT |
0.0368 USDT |
| 2021-04-03 |
0.0330 USDT |
8,014,970.1628 CKB |
0.0353 USDT |
0.0303 USDT |
0.0369 USDT |
0.0308 USDT |
| 2021-04-02 |
0.0352 USDT |
9,897,932.5034 CKB |
0.0378 USDT |
0.0330 USDT |
0.0384 USDT |
0.0347 USDT |
| 2021-04-01 |
0.0374 USDT |
20,019,612.5294 CKB |
0.0419 USDT |
0.0346 USDT |
0.0420 USDT |
0.0376 USDT |
| 2021-03-31 |
0.0393 USDT |
26,678,857.2476 CKB |
0.0345 USDT |
0.0337 USDT |
0.0447 USDT |
0.0394 USDT |
| 2021-03-30 |
0.0320 USDT |
15,406,030.8205 CKB |
0.0297 USDT |
0.0286 USDT |
0.0360 USDT |
0.0344 USDT |
| 2021-03-29 |
0.0275 USDT |
6,096,852.9014 CKB |
0.0268 USDT |
0.0258 USDT |
0.0293 USDT |
0.0288 USDT |
| 2021-03-28 |
0.0276 USDT |
11,698,049.8241 CKB |
0.0281 USDT |
0.0256 USDT |
0.0300 USDT |
0.0266 USDT |
| 2021-03-27 |
0.0277 USDT |
13,606,486.5142 CKB |
0.0265 USDT |
0.0251 USDT |
0.0300 USDT |
0.0286 USDT |
| 2021-03-26 |
0.0233 USDT |
15,913,107.1796 CKB |
0.0205 USDT |
0.0204 USDT |
0.0263 USDT |
0.0251 USDT |
| 2021-03-25 |
0.0196 USDT |
8,264,432.1976 CKB |
0.0207 USDT |
0.0183 USDT |
0.0212 USDT |
0.0203 USDT |
| 2021-03-24 |
0.0218 USDT |
13,647,661.5080 CKB |
0.0215 USDT |
0.0200 USDT |
0.0244 USDT |
0.0204 USDT |
| 2021-03-23 |
0.0236 USDT |
9,514,731.5533 CKB |
0.0234 USDT |
0.0213 USDT |
0.0260 USDT |
0.0220 USDT |
| 2021-03-22 |
0.0245 USDT |
18,869,285.3030 CKB |
0.0213 USDT |
0.0200 USDT |
0.0285 USDT |
0.0236 USDT |
| 2021-03-21 |
0.0208 USDT |
8,647,167.7487 CKB |
0.0209 USDT |
0.0191 USDT |
0.0239 USDT |
0.0209 USDT |
| 2021-03-20 |
0.0218 USDT |
12,902,223.0002 CKB |
0.0212 USDT |
0.0197 USDT |
0.0240 USDT |
0.0215 USDT |
| 2021-03-19 |
0.0186 USDT |
14,100,570.7258 CKB |
0.0156 USDT |
0.0147 USDT |
0.0220 USDT |
0.0211 USDT |
| 2021-03-18 |
0.0161 USDT |
3,927,900.2507 CKB |
0.0162 USDT |
0.0156 USDT |
0.0170 USDT |
0.0156 USDT |
| 2021-03-17 |
0.0160 USDT |
6,318,573.8140 CKB |
0.0160 USDT |
0.0153 USDT |
0.0174 USDT |
0.0159 USDT |
| 2021-03-16 |
0.0161 USDT |
12,675,989.9900 CKB |
0.0158 USDT |
0.0142 USDT |
0.0178 USDT |
0.0163 USDT |