Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0175 USDT |
14,446,547.7968 CKB |
0.0175 USDT |
0.0171 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-05-07 |
0.0182 USDT |
19,680,684.5920 CKB |
0.0182 USDT |
0.0178 USDT |
0.0187 USDT |
0.0180 USDT |
| 2024-05-06 |
0.0190 USDT |
46,225,938.7996 CKB |
0.0189 USDT |
0.0181 USDT |
0.0200 USDT |
0.0183 USDT |
| 2024-05-05 |
0.0190 USDT |
45,792,039.4804 CKB |
0.0195 USDT |
0.0187 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-05-04 |
0.0193 USDT |
93,962,814.3556 CKB |
0.0181 USDT |
0.0180 USDT |
0.0204 USDT |
0.0196 USDT |
| 2024-05-03 |
0.0163 USDT |
44,444,547.4498 CKB |
0.0156 USDT |
0.0153 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-05-02 |
0.0155 USDT |
43,821,377.0004 CKB |
0.0162 USDT |
0.0152 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-05-01 |
0.0150 USDT |
136,888,028.2925 CKB |
0.0164 USDT |
0.0138 USDT |
0.0168 USDT |
0.0163 USDT |
| 2024-04-30 |
0.0174 USDT |
69,114,073.4966 CKB |
0.0186 USDT |
0.0157 USDT |
0.0195 USDT |
0.0164 USDT |
| 2024-04-29 |
0.0176 USDT |
35,095,111.3711 CKB |
0.0181 USDT |
0.0170 USDT |
0.0183 USDT |
0.0179 USDT |
| 2024-04-28 |
0.0183 USDT |
48,306,508.2020 CKB |
0.0175 USDT |
0.0174 USDT |
0.0192 USDT |
0.0181 USDT |
| 2024-04-27 |
0.0170 USDT |
36,266,700.9006 CKB |
0.0173 USDT |
0.0165 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-04-26 |
0.0181 USDT |
57,263,678.4712 CKB |
0.0179 USDT |
0.0171 USDT |
0.0197 USDT |
0.0173 USDT |
| 2024-04-25 |
0.0178 USDT |
43,217,159.8001 CKB |
0.0187 USDT |
0.0170 USDT |
0.0188 USDT |
0.0181 USDT |
| 2024-04-24 |
0.0198 USDT |
67,257,711.0218 CKB |
0.0189 USDT |
0.0186 USDT |
0.0219 USDT |
0.0189 USDT |
| 2024-04-23 |
0.0193 USDT |
55,040,565.4315 CKB |
0.0201 USDT |
0.0184 USDT |
0.0208 USDT |
0.0188 USDT |
| 2024-04-22 |
0.0201 USDT |
40,758,770.0292 CKB |
0.0198 USDT |
0.0193 USDT |
0.0210 USDT |
0.0199 USDT |
| 2024-04-21 |
0.0209 USDT |
56,830,430.9711 CKB |
0.0223 USDT |
0.0195 USDT |
0.0232 USDT |
0.0198 USDT |
| 2024-04-20 |
0.0206 USDT |
48,083,444.8404 CKB |
0.0196 USDT |
0.0191 USDT |
0.0225 USDT |
0.0219 USDT |
| 2024-04-19 |
0.0198 USDT |
54,744,361.7188 CKB |
0.0201 USDT |
0.0180 USDT |
0.0206 USDT |
0.0201 USDT |
| 2024-04-18 |
0.0199 USDT |
59,761,500.4965 CKB |
0.0211 USDT |
0.0185 USDT |
0.0217 USDT |
0.0201 USDT |
| 2024-04-17 |
0.0215 USDT |
40,151,243.0579 CKB |
0.0223 USDT |
0.0203 USDT |
0.0226 USDT |
0.0214 USDT |
| 2024-04-16 |
0.0220 USDT |
68,881,305.6684 CKB |
0.0234 USDT |
0.0205 USDT |
0.0236 USDT |
0.0223 USDT |
| 2024-04-15 |
0.0254 USDT |
97,133,837.1224 CKB |
0.0260 USDT |
0.0230 USDT |
0.0285 USDT |
0.0234 USDT |
| 2024-04-14 |
0.0243 USDT |
136,807,739.9293 CKB |
0.0235 USDT |
0.0218 USDT |
0.0267 USDT |
0.0264 USDT |
| 2024-04-13 |
0.0251 USDT |
245,043,791.2146 CKB |
0.0265 USDT |
0.0205 USDT |
0.0287 USDT |
0.0214 USDT |
| 2024-04-12 |
0.0297 USDT |
247,966,050.5457 CKB |
0.0287 USDT |
0.0257 USDT |
0.0336 USDT |
0.0272 USDT |
| 2024-04-11 |
0.0304 USDT |
120,596,924.2771 CKB |
0.0323 USDT |
0.0278 USDT |
0.0331 USDT |
0.0281 USDT |
| 2024-04-10 |
0.0346 USDT |
240,824,657.3773 CKB |
0.0316 USDT |
0.0314 USDT |
0.0380 USDT |
0.0322 USDT |
| 2024-04-09 |
0.0317 USDT |
139,055,714.2282 CKB |
0.0319 USDT |
0.0300 USDT |
0.0336 USDT |
0.0315 USDT |
| 2024-04-08 |
0.0292 USDT |
250,330,549.0398 CKB |
0.0273 USDT |
0.0263 USDT |
0.0343 USDT |
0.0327 USDT |
| 2024-04-07 |
0.0275 USDT |
278,758,431.7079 CKB |
0.0249 USDT |
0.0243 USDT |
0.0323 USDT |
0.0271 USDT |
| 2024-04-06 |
0.0232 USDT |
246,455,583.9486 CKB |
0.0187 USDT |
0.0187 USDT |
0.0259 USDT |
0.0247 USDT |
| 2024-04-05 |
0.0183 USDT |
39,409,131.7775 CKB |
0.0192 USDT |
0.0170 USDT |
0.0196 USDT |
0.0187 USDT |
| 2024-04-04 |
0.0186 USDT |
69,781,692.2173 CKB |
0.0168 USDT |
0.0166 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-04-03 |
0.0170 USDT |
53,395,878.9545 CKB |
0.0166 USDT |
0.0158 USDT |
0.0181 USDT |
0.0166 USDT |
| 2024-04-02 |
0.0172 USDT |
53,132,185.8644 CKB |
0.0187 USDT |
0.0164 USDT |
0.0189 USDT |
0.0166 USDT |
| 2024-04-01 |
0.0196 USDT |
137,003,209.0392 CKB |
0.0203 USDT |
0.0179 USDT |
0.0206 USDT |
0.0188 USDT |
| 2024-03-31 |
0.0204 USDT |
79,139,170.4186 CKB |
0.0190 USDT |
0.0189 USDT |
0.0215 USDT |
0.0203 USDT |
| 2024-03-30 |
0.0191 USDT |
32,406,846.5006 CKB |
0.0193 USDT |
0.0189 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-03-29 |
0.0193 USDT |
30,090,243.1254 CKB |
0.0197 USDT |
0.0186 USDT |
0.0199 USDT |
0.0193 USDT |
| 2024-03-28 |
0.0199 USDT |
46,201,148.3792 CKB |
0.0198 USDT |
0.0194 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-03-27 |
0.0202 USDT |
132,490,604.3024 CKB |
0.0206 USDT |
0.0187 USDT |
0.0211 USDT |
0.0198 USDT |
| 2024-03-26 |
0.0213 USDT |
148,076,021.5407 CKB |
0.0219 USDT |
0.0204 USDT |
0.0222 USDT |
0.0206 USDT |
| 2024-03-25 |
0.0225 USDT |
97,747,439.0150 CKB |
0.0226 USDT |
0.0217 USDT |
0.0240 USDT |
0.0224 USDT |
| 2024-03-24 |
0.0214 USDT |
112,460,118.2824 CKB |
0.0201 USDT |
0.0198 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-03-23 |
0.0205 USDT |
72,079,833.6331 CKB |
0.0203 USDT |
0.0195 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-03-22 |
0.0210 USDT |
165,597,231.6866 CKB |
0.0205 USDT |
0.0194 USDT |
0.0229 USDT |
0.0200 USDT |
| 2024-03-21 |
0.0202 USDT |
79,108,549.4860 CKB |
0.0204 USDT |
0.0194 USDT |
0.0209 USDT |
0.0202 USDT |
| 2024-03-20 |
0.0184 USDT |
129,961,837.4362 CKB |
0.0176 USDT |
0.0166 USDT |
0.0207 USDT |
0.0204 USDT |