Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-30 |
0.0117 USDT |
21,850,161.3402 CKB |
0.0117 USDT |
0.0113 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-07-29 |
0.0122 USDT |
25,233,122.3456 CKB |
0.0122 USDT |
0.0118 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-07-28 |
0.0122 USDT |
14,885,185.2051 CKB |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-07-27 |
0.0126 USDT |
18,806,479.6365 CKB |
0.0125 USDT |
0.0121 USDT |
0.0131 USDT |
0.0122 USDT |
| 2024-07-26 |
0.0122 USDT |
21,524,130.6357 CKB |
0.0120 USDT |
0.0116 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-07-25 |
0.0114 USDT |
27,931,469.1856 CKB |
0.0122 USDT |
0.0107 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-07-24 |
0.0122 USDT |
35,036,480.9176 CKB |
0.0115 USDT |
0.0114 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-07-23 |
0.0118 USDT |
25,383,099.6477 CKB |
0.0120 USDT |
0.0114 USDT |
0.0126 USDT |
0.0116 USDT |
| 2024-07-22 |
0.0127 USDT |
49,287,207.7256 CKB |
0.0127 USDT |
0.0120 USDT |
0.0136 USDT |
0.0125 USDT |
| 2024-07-21 |
0.0121 USDT |
12,629,142.6895 CKB |
0.0125 USDT |
0.0116 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-07-20 |
0.0123 USDT |
24,088,532.6979 CKB |
0.0120 USDT |
0.0118 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-07-19 |
0.0117 USDT |
42,847,901.1128 CKB |
0.0116 USDT |
0.0112 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-07-18 |
0.0119 USDT |
26,898,930.5832 CKB |
0.0119 USDT |
0.0113 USDT |
0.0125 USDT |
0.0115 USDT |
| 2024-07-17 |
0.0122 USDT |
29,815,788.6828 CKB |
0.0124 USDT |
0.0117 USDT |
0.0129 USDT |
0.0120 USDT |
| 2024-07-16 |
0.0123 USDT |
52,216,164.1754 CKB |
0.0128 USDT |
0.0116 USDT |
0.0131 USDT |
0.0124 USDT |
| 2024-07-15 |
0.0118 USDT |
31,502,167.3110 CKB |
0.0112 USDT |
0.0111 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-07-14 |
0.0114 USDT |
49,587,394.8355 CKB |
0.0107 USDT |
0.0106 USDT |
0.0119 USDT |
0.0110 USDT |
| 2024-07-13 |
0.0106 USDT |
29,919,380.7186 CKB |
0.0109 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-07-12 |
0.0102 USDT |
61,771,954.3035 CKB |
0.0098 USDT |
0.0096 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-07-11 |
0.0102 USDT |
27,445,124.6336 CKB |
0.0101 USDT |
0.0098 USDT |
0.0105 USDT |
0.0098 USDT |
| 2024-07-10 |
0.0101 USDT |
50,443,714.5897 CKB |
0.0099 USDT |
0.0098 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-07-09 |
0.0098 USDT |
50,582,005.1335 CKB |
0.0096 USDT |
0.0095 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-07-08 |
0.0096 USDT |
36,717,390.2194 CKB |
0.0093 USDT |
0.0090 USDT |
0.0102 USDT |
0.0096 USDT |
| 2024-07-07 |
0.0098 USDT |
40,193,199.3283 CKB |
0.0101 USDT |
0.0094 USDT |
0.0101 USDT |
0.0095 USDT |
| 2024-07-06 |
0.0097 USDT |
22,610,417.4561 CKB |
0.0094 USDT |
0.0093 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-07-05 |
0.0091 USDT |
110,245,840.4087 CKB |
0.0098 USDT |
0.0084 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-07-04 |
0.0105 USDT |
34,455,460.6891 CKB |
0.0111 USDT |
0.0100 USDT |
0.0112 USDT |
0.0103 USDT |
| 2024-07-03 |
0.0112 USDT |
40,296,955.2525 CKB |
0.0116 USDT |
0.0109 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-07-02 |
0.0117 USDT |
10,446,119.1840 CKB |
0.0119 USDT |
0.0114 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-07-01 |
0.0122 USDT |
28,636,913.0603 CKB |
0.0124 USDT |
0.0116 USDT |
0.0129 USDT |
0.0120 USDT |
| 2024-06-30 |
0.0113 USDT |
19,296,437.0299 CKB |
0.0112 USDT |
0.0110 USDT |
0.0117 USDT |
0.0116 USDT |
| 2024-06-29 |
0.0115 USDT |
12,814,543.4850 CKB |
0.0114 USDT |
0.0113 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-06-28 |
0.0116 USDT |
26,699,794.7854 CKB |
0.0119 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |