Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
0.0175 USDT |
54,662,431.6426 CKB |
0.0181 USDT |
0.0158 USDT |
0.0197 USDT |
0.0181 USDT |
| 2021-06-07 |
0.0204 USDT |
50,099,679.8008 CKB |
0.0210 USDT |
0.0180 USDT |
0.0225 USDT |
0.0181 USDT |
| 2021-06-06 |
0.0231 USDT |
84,884,478.3359 CKB |
0.0227 USDT |
0.0203 USDT |
0.0266 USDT |
0.0204 USDT |
| 2021-06-05 |
0.0219 USDT |
95,993,751.3515 CKB |
0.0185 USDT |
0.0184 USDT |
0.0239 USDT |
0.0234 USDT |
| 2021-06-04 |
0.0191 USDT |
66,959,139.7123 CKB |
0.0211 USDT |
0.0175 USDT |
0.0212 USDT |
0.0184 USDT |
| 2021-06-03 |
0.0199 USDT |
137,632,952.2115 CKB |
0.0166 USDT |
0.0166 USDT |
0.0250 USDT |
0.0221 USDT |
| 2021-06-02 |
0.0152 USDT |
31,058,778.0007 CKB |
0.0140 USDT |
0.0137 USDT |
0.0176 USDT |
0.0166 USDT |
| 2021-06-01 |
0.0142 USDT |
20,078,391.8366 CKB |
0.0146 USDT |
0.0137 USDT |
0.0149 USDT |
0.0140 USDT |
| 2021-05-31 |
0.0141 USDT |
21,666,399.7774 CKB |
0.0142 USDT |
0.0133 USDT |
0.0147 USDT |
0.0144 USDT |
| 2021-05-30 |
0.0140 USDT |
19,665,484.9323 CKB |
0.0138 USDT |
0.0131 USDT |
0.0145 USDT |
0.0143 USDT |
| 2021-05-29 |
0.0143 USDT |
26,432,214.1970 CKB |
0.0144 USDT |
0.0132 USDT |
0.0153 USDT |
0.0137 USDT |
| 2021-05-28 |
0.0149 USDT |
30,407,374.7976 CKB |
0.0161 USDT |
0.0137 USDT |
0.0161 USDT |
0.0142 USDT |
| 2021-05-27 |
0.0159 USDT |
32,817,905.7935 CKB |
0.0172 USDT |
0.0147 USDT |
0.0173 USDT |
0.0162 USDT |
| 2021-05-26 |
0.0156 USDT |
33,761,311.1054 CKB |
0.0147 USDT |
0.0141 USDT |
0.0173 USDT |
0.0167 USDT |
| 2021-05-25 |
0.0144 USDT |
27,568,844.0357 CKB |
0.0156 USDT |
0.0134 USDT |
0.0162 USDT |
0.0149 USDT |
| 2021-05-24 |
0.0133 USDT |
46,868,037.7446 CKB |
0.0117 USDT |
0.0113 USDT |
0.0160 USDT |
0.0154 USDT |
| 2021-05-23 |
0.0119 USDT |
48,728,245.8425 CKB |
0.0142 USDT |
0.0101 USDT |
0.0147 USDT |
0.0118 USDT |
| 2021-05-22 |
0.0148 USDT |
46,038,705.5810 CKB |
0.0150 USDT |
0.0136 USDT |
0.0162 USDT |
0.0143 USDT |
| 2021-05-21 |
0.0163 USDT |
32,754,774.4475 CKB |
0.0192 USDT |
0.0131 USDT |
0.0199 USDT |
0.0149 USDT |
| 2021-05-20 |
0.0181 USDT |
37,642,537.9010 CKB |
0.0163 USDT |
0.0144 USDT |
0.0201 USDT |
0.0191 USDT |
| 2021-05-19 |
0.0212 USDT |
56,622,679.4790 CKB |
0.0223 USDT |
0.0137 USDT |
0.0304 USDT |
0.0169 USDT |
| 2021-05-18 |
0.0223 USDT |
23,018,061.5308 CKB |
0.0218 USDT |
0.0210 USDT |
0.0244 USDT |
0.0225 USDT |
| 2021-05-17 |
0.0212 USDT |
32,807,438.2757 CKB |
0.0227 USDT |
0.0199 USDT |
0.0229 USDT |
0.0214 USDT |
| 2021-05-16 |
0.0237 USDT |
27,820,690.5714 CKB |
0.0232 USDT |
0.0214 USDT |
0.0270 USDT |
0.0223 USDT |
| 2021-05-15 |
0.0250 USDT |
23,716,534.3585 CKB |
0.0258 USDT |
0.0231 USDT |
0.0268 USDT |
0.0236 USDT |
| 2021-05-14 |
0.0259 USDT |
26,705,147.6929 CKB |
0.0252 USDT |
0.0243 USDT |
0.0278 USDT |
0.0259 USDT |
| 2021-05-13 |
0.0246 USDT |
26,074,735.6438 CKB |
0.0247 USDT |
0.0212 USDT |
0.0271 USDT |
0.0232 USDT |
| 2021-05-12 |
0.0298 USDT |
18,779,036.3319 CKB |
0.0311 USDT |
0.0260 USDT |
0.0327 USDT |
0.0271 USDT |
| 2021-05-11 |
0.0342 USDT |
45,375,185.9076 CKB |
0.0343 USDT |
0.0302 USDT |
0.0380 USDT |
0.0328 USDT |
| 2021-05-10 |
0.0334 USDT |
89,665,172.0141 CKB |
0.0239 USDT |
0.0230 USDT |
0.0400 USDT |
0.0344 USDT |
| 2021-05-09 |
0.0235 USDT |
11,331,009.8443 CKB |
0.0246 USDT |
0.0225 USDT |
0.0249 USDT |
0.0239 USDT |
| 2021-05-08 |
0.0248 USDT |
6,749,263.2513 CKB |
0.0251 USDT |
0.0241 USDT |
0.0254 USDT |
0.0246 USDT |
| 2021-05-07 |
0.0252 USDT |
10,989,598.1710 CKB |
0.0248 USDT |
0.0241 USDT |
0.0263 USDT |
0.0251 USDT |
| 2021-05-06 |
0.0256 USDT |
12,237,996.8620 CKB |
0.0258 USDT |
0.0240 USDT |
0.0281 USDT |
0.0248 USDT |
| 2021-05-05 |
0.0250 USDT |
10,354,263.4934 CKB |
0.0235 USDT |
0.0233 USDT |
0.0264 USDT |
0.0257 USDT |
| 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 |