Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0122 USDT |
35,442,045.3113 CKB |
0.0117 USDT |
0.0117 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-06-26 |
0.0118 USDT |
20,404,774.2945 CKB |
0.0120 USDT |
0.0115 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-06-25 |
0.0119 USDT |
46,645,998.7888 CKB |
0.0110 USDT |
0.0108 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-06-24 |
0.0103 USDT |
42,140,521.9253 CKB |
0.0105 USDT |
0.0099 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-06-23 |
0.0107 USDT |
25,240,333.9375 CKB |
0.0111 USDT |
0.0105 USDT |
0.0114 USDT |
0.0106 USDT |
| 2024-06-22 |
0.0111 USDT |
7,221,679.0031 CKB |
0.0111 USDT |
0.0109 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-06-21 |
0.0111 USDT |
11,521,084.4855 CKB |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-06-20 |
0.0114 USDT |
41,658,110.9108 CKB |
0.0108 USDT |
0.0107 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-06-19 |
0.0108 USDT |
37,287,382.2521 CKB |
0.0107 USDT |
0.0104 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-06-18 |
0.0105 USDT |
99,637,518.0389 CKB |
0.0119 USDT |
0.0098 USDT |
0.0119 USDT |
0.0104 USDT |
| 2024-06-17 |
0.0120 USDT |
41,027,039.1678 CKB |
0.0131 USDT |
0.0114 USDT |
0.0133 USDT |
0.0122 USDT |
| 2024-06-16 |
0.0131 USDT |
24,882,917.5424 CKB |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-06-15 |
0.0130 USDT |
28,198,704.0507 CKB |
0.0128 USDT |
0.0126 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-06-14 |
0.0129 USDT |
73,130,669.3817 CKB |
0.0136 USDT |
0.0122 USDT |
0.0139 USDT |
0.0127 USDT |
| 2024-06-13 |
0.0138 USDT |
44,638,457.6865 CKB |
0.0144 USDT |
0.0134 USDT |
0.0144 USDT |
0.0136 USDT |
| 2024-06-12 |
0.0145 USDT |
67,107,237.5364 CKB |
0.0143 USDT |
0.0135 USDT |
0.0153 USDT |
0.0143 USDT |
| 2024-06-11 |
0.0145 USDT |
64,077,258.5472 CKB |
0.0157 USDT |
0.0137 USDT |
0.0158 USDT |
0.0143 USDT |
| 2024-06-10 |
0.0162 USDT |
36,137,889.2215 CKB |
0.0168 USDT |
0.0156 USDT |
0.0172 USDT |
0.0157 USDT |
| 2024-06-09 |
0.0171 USDT |
30,876,801.1077 CKB |
0.0168 USDT |
0.0166 USDT |
0.0179 USDT |
0.0169 USDT |
| 2024-06-08 |
0.0174 USDT |
42,040,700.2417 CKB |
0.0167 USDT |
0.0166 USDT |
0.0185 USDT |
0.0168 USDT |
| 2024-06-07 |
0.0180 USDT |
117,555,321.4672 CKB |
0.0175 USDT |
0.0150 USDT |
0.0203 USDT |
0.0167 USDT |
| 2024-06-06 |
0.0178 USDT |
39,068,056.1144 CKB |
0.0181 USDT |
0.0172 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-06-05 |
0.0183 USDT |
73,138,879.8888 CKB |
0.0192 USDT |
0.0174 USDT |
0.0196 USDT |
0.0182 USDT |
| 2024-06-04 |
0.0172 USDT |
95,014,975.4365 CKB |
0.0154 USDT |
0.0151 USDT |
0.0188 USDT |
0.0184 USDT |
| 2024-06-03 |
0.0156 USDT |
24,682,076.7206 CKB |
0.0153 USDT |
0.0151 USDT |
0.0159 USDT |
0.0155 USDT |
| 2024-06-02 |
0.0155 USDT |
25,583,945.5166 CKB |
0.0156 USDT |
0.0150 USDT |
0.0159 USDT |
0.0153 USDT |
| 2024-06-01 |
0.0155 USDT |
30,496,949.3083 CKB |
0.0160 USDT |
0.0150 USDT |
0.0161 USDT |
0.0155 USDT |
| 2024-05-31 |
0.0163 USDT |
14,455,895.5891 CKB |
0.0161 USDT |
0.0158 USDT |
0.0169 USDT |
0.0160 USDT |
| 2024-05-30 |
0.0161 USDT |
25,482,338.2481 CKB |
0.0160 USDT |
0.0154 USDT |
0.0169 USDT |
0.0162 USDT |
| 2024-05-29 |
0.0166 USDT |
19,939,973.4366 CKB |
0.0168 USDT |
0.0160 USDT |
0.0172 USDT |
0.0160 USDT |
| 2024-05-28 |
0.0172 USDT |
21,025,228.1770 CKB |
0.0175 USDT |
0.0165 USDT |
0.0178 USDT |
0.0169 USDT |
| 2024-05-27 |
0.0167 USDT |
54,935,195.3721 CKB |
0.0160 USDT |
0.0159 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-05-26 |
0.0165 USDT |
25,164,564.4916 CKB |
0.0164 USDT |
0.0159 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-05-25 |
0.0161 USDT |
56,413,505.8445 CKB |
0.0154 USDT |
0.0153 USDT |
0.0171 USDT |
0.0163 USDT |
| 2024-05-24 |
0.0153 USDT |
21,080,671.4862 CKB |
0.0155 USDT |
0.0150 USDT |
0.0158 USDT |
0.0154 USDT |
| 2024-05-23 |
0.0153 USDT |
38,412,892.7317 CKB |
0.0158 USDT |
0.0146 USDT |
0.0160 USDT |
0.0153 USDT |
| 2024-05-22 |
0.0160 USDT |
49,348,449.0219 CKB |
0.0171 USDT |
0.0155 USDT |
0.0172 USDT |
0.0158 USDT |
| 2024-05-21 |
0.0171 USDT |
47,522,103.7805 CKB |
0.0170 USDT |
0.0166 USDT |
0.0174 USDT |
0.0172 USDT |
| 2024-05-20 |
0.0164 USDT |
72,410,765.4645 CKB |
0.0152 USDT |
0.0150 USDT |
0.0176 USDT |
0.0166 USDT |
| 2024-05-19 |
0.0158 USDT |
27,856,012.8235 CKB |
0.0162 USDT |
0.0151 USDT |
0.0165 USDT |
0.0152 USDT |
| 2024-05-18 |
0.0164 USDT |
56,192,045.6038 CKB |
0.0160 USDT |
0.0156 USDT |
0.0169 USDT |
0.0161 USDT |
| 2024-05-17 |
0.0157 USDT |
35,098,321.4540 CKB |
0.0147 USDT |
0.0145 USDT |
0.0169 USDT |
0.0158 USDT |
| 2024-05-16 |
0.0148 USDT |
55,278,050.2460 CKB |
0.0159 USDT |
0.0142 USDT |
0.0160 USDT |
0.0147 USDT |
| 2024-05-15 |
0.0158 USDT |
39,560,598.6424 CKB |
0.0147 USDT |
0.0145 USDT |
0.0167 USDT |
0.0161 USDT |
| 2024-05-14 |
0.0150 USDT |
18,426,706.6646 CKB |
0.0153 USDT |
0.0146 USDT |
0.0155 USDT |
0.0149 USDT |
| 2024-05-13 |
0.0153 USDT |
27,944,969.3256 CKB |
0.0156 USDT |
0.0146 USDT |
0.0159 USDT |
0.0151 USDT |
| 2024-05-12 |
0.0159 USDT |
20,985,327.9261 CKB |
0.0161 USDT |
0.0154 USDT |
0.0163 USDT |
0.0157 USDT |
| 2024-05-11 |
0.0164 USDT |
10,377,560.1999 CKB |
0.0164 USDT |
0.0161 USDT |
0.0169 USDT |
0.0161 USDT |
| 2024-05-10 |
0.0171 USDT |
28,765,162.7252 CKB |
0.0177 USDT |
0.0161 USDT |
0.0181 USDT |
0.0163 USDT |
| 2024-05-09 |
0.0173 USDT |
27,339,018.6258 CKB |
0.0174 USDT |
0.0167 USDT |
0.0180 USDT |
0.0175 USDT |