Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
0.0182 USDT |
147,780,098.8447 CKB |
0.0166 USDT |
0.0165 USDT |
0.0202 USDT |
0.0174 USDT |
| 2024-09-17 |
0.0160 USDT |
55,308,296.6786 CKB |
0.0161 USDT |
0.0154 USDT |
0.0170 USDT |
0.0166 USDT |
| 2024-09-16 |
0.0160 USDT |
158,634,812.4473 CKB |
0.0167 USDT |
0.0151 USDT |
0.0174 USDT |
0.0160 USDT |
| 2024-09-15 |
0.0163 USDT |
137,293,391.6870 CKB |
0.0145 USDT |
0.0145 USDT |
0.0174 USDT |
0.0165 USDT |
| 2024-09-14 |
0.0141 USDT |
99,021,517.8688 CKB |
0.0138 USDT |
0.0136 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-09-13 |
0.0135 USDT |
334,935,834.0375 CKB |
0.0091 USDT |
0.0088 USDT |
0.0190 USDT |
0.0134 USDT |
| 2024-09-12 |
0.0090 USDT |
18,589,360.0893 CKB |
0.0087 USDT |
0.0087 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-09-11 |
0.0087 USDT |
32,168,896.0181 CKB |
0.0087 USDT |
0.0083 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-09-10 |
0.0087 USDT |
25,959,127.9634 CKB |
0.0089 USDT |
0.0085 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-09-09 |
0.0086 USDT |
23,638,341.1964 CKB |
0.0080 USDT |
0.0079 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-09-08 |
0.0080 USDT |
4,742,712.0746 CKB |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-09-07 |
0.0080 USDT |
18,777,858.4046 CKB |
0.0075 USDT |
0.0075 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-09-06 |
0.0076 USDT |
21,512,760.8785 CKB |
0.0078 USDT |
0.0074 USDT |
0.0080 USDT |
0.0074 USDT |
| 2024-09-05 |
0.0079 USDT |
16,847,128.5715 CKB |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0078 USDT |
| 2024-09-04 |
0.0081 USDT |
17,378,518.2505 CKB |
0.0080 USDT |
0.0076 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-09-03 |
0.0082 USDT |
17,282,992.9059 CKB |
0.0083 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2024-09-02 |
0.0079 USDT |
21,091,484.9149 CKB |
0.0076 USDT |
0.0075 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-09-01 |
0.0079 USDT |
15,898,137.0529 CKB |
0.0081 USDT |
0.0076 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-08-31 |
0.0082 USDT |
14,387,857.3582 CKB |
0.0085 USDT |
0.0080 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-08-30 |
0.0084 USDT |
21,404,203.1867 CKB |
0.0083 USDT |
0.0079 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-08-29 |
0.0085 USDT |
22,191,632.2206 CKB |
0.0083 USDT |
0.0082 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-08-28 |
0.0084 USDT |
23,186,019.2617 CKB |
0.0085 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-08-27 |
0.0093 USDT |
10,108,578.2129 CKB |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-08-26 |
0.0096 USDT |
22,618,281.5924 CKB |
0.0100 USDT |
0.0091 USDT |
0.0101 USDT |
0.0091 USDT |
| 2024-08-25 |
0.0100 USDT |
41,233,824.7762 CKB |
0.0107 USDT |
0.0098 USDT |
0.0107 USDT |
0.0099 USDT |
| 2024-08-24 |
0.0108 USDT |
38,059,641.1603 CKB |
0.0108 USDT |
0.0105 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-08-23 |
0.0097 USDT |
96,571,306.7242 CKB |
0.0084 USDT |
0.0084 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-08-22 |
0.0083 USDT |
38,525,958.1466 CKB |
0.0082 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-08-21 |
0.0080 USDT |
21,272,159.8819 CKB |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-08-20 |
0.0080 USDT |
27,627,207.4927 CKB |
0.0078 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-08-19 |
0.0077 USDT |
16,127,303.7249 CKB |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-08-18 |
0.0078 USDT |
25,637,636.2720 CKB |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-08-17 |
0.0076 USDT |
7,222,110.1342 CKB |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0075 USDT |
| 2024-08-16 |
0.0077 USDT |
21,165,085.1913 CKB |
0.0077 USDT |
0.0074 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-08-15 |
0.0080 USDT |
25,947,231.9306 CKB |
0.0083 USDT |
0.0076 USDT |
0.0084 USDT |
0.0076 USDT |
| 2024-08-14 |
0.0086 USDT |
31,374,635.1418 CKB |
0.0089 USDT |
0.0083 USDT |
0.0090 USDT |
0.0083 USDT |
| 2024-08-13 |
0.0083 USDT |
22,142,701.4560 CKB |
0.0084 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-08-12 |
0.0084 USDT |
27,303,688.3717 CKB |
0.0082 USDT |
0.0081 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-08-11 |
0.0085 USDT |
27,415,441.1867 CKB |
0.0086 USDT |
0.0081 USDT |
0.0090 USDT |
0.0082 USDT |
| 2024-08-10 |
0.0087 USDT |
18,554,726.6370 CKB |
0.0085 USDT |
0.0084 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-08-09 |
0.0085 USDT |
25,205,528.2691 CKB |
0.0087 USDT |
0.0083 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-08-08 |
0.0080 USDT |
33,965,195.7520 CKB |
0.0073 USDT |
0.0072 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-08-07 |
0.0077 USDT |
40,701,566.0489 CKB |
0.0077 USDT |
0.0072 USDT |
0.0080 USDT |
0.0074 USDT |
| 2024-08-06 |
0.0076 USDT |
28,646,644.2488 CKB |
0.0069 USDT |
0.0069 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-08-05 |
0.0068 USDT |
134,040,268.6273 CKB |
0.0080 USDT |
0.0061 USDT |
0.0081 USDT |
0.0069 USDT |
| 2024-08-04 |
0.0083 USDT |
35,235,620.7036 CKB |
0.0090 USDT |
0.0077 USDT |
0.0092 USDT |
0.0084 USDT |
| 2024-08-03 |
0.0092 USDT |
22,763,047.0070 CKB |
0.0095 USDT |
0.0088 USDT |
0.0096 USDT |
0.0090 USDT |
| 2024-08-02 |
0.0098 USDT |
43,938,560.9188 CKB |
0.0104 USDT |
0.0093 USDT |
0.0105 USDT |
0.0096 USDT |
| 2024-08-01 |
0.0103 USDT |
43,921,356.0397 CKB |
0.0109 USDT |
0.0096 USDT |
0.0110 USDT |
0.0101 USDT |
| 2024-07-31 |
0.0114 USDT |
26,147,177.3185 CKB |
0.0114 USDT |
0.0109 USDT |
0.0117 USDT |
0.0109 USDT |