Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.3701 USDT |
11,372,530.6639 CBK |
0.3726 USDT |
0.3636 USDT |
0.3655 USDT |
0.3651 USDT |
| 2025-12-03 |
0.3717 USDT |
11,712,231.0242 CBK |
0.3748 USDT |
0.3682 USDT |
0.3717 USDT |
0.3729 USDT |
| 2025-12-02 |
0.3603 USDT |
6,616,183.8922 CBK |
0.3600 USDT |
0.3529 USDT |
0.3609 USDT |
0.3616 USDT |
| 2025-12-01 |
0.3726 USDT |
2,910,954.9006 CBK |
0.3855 USDT |
0.3672 USDT |
0.3731 USDT |
0.3701 USDT |
| 2025-11-30 |
0.3953 USDT |
1,884,402.1370 CBK |
0.4113 USDT |
0.3827 USDT |
0.3907 USDT |
0.3894 USDT |
| 2025-11-29 |
0.3990 USDT |
6,995,469.9691 CBK |
0.3901 USDT |
0.3866 USDT |
0.3921 USDT |
0.3983 USDT |
| 2025-11-28 |
0.3876 USDT |
12,160,532.8376 CBK |
0.3870 USDT |
0.3816 USDT |
0.3868 USDT |
0.3900 USDT |
| 2025-11-27 |
0.3785 USDT |
14,039,455.6459 CBK |
0.3790 USDT |
0.3722 USDT |
0.3757 USDT |
0.3876 USDT |
| 2025-11-26 |
0.3744 USDT |
12,075,667.7113 CBK |
0.3715 USDT |
0.3672 USDT |
0.3698 USDT |
0.3782 USDT |
| 2025-11-25 |
0.3713 USDT |
9,235,706.1277 CBK |
0.3743 USDT |
0.3658 USDT |
0.3716 USDT |
0.3713 USDT |
| 2025-11-24 |
0.3606 USDT |
3,841,234.2493 CBK |
0.3619 USDT |
0.3559 USDT |
0.3597 USDT |
0.3586 USDT |
| 2025-11-23 |
0.3637 USDT |
1,961,935.7181 CBK |
0.3595 USDT |
0.3577 USDT |
0.3643 USDT |
0.3663 USDT |
| 2025-11-22 |
0.3572 USDT |
5,307,742.7628 CBK |
0.3544 USDT |
0.3492 USDT |
0.3558 USDT |
0.3595 USDT |
| 2025-11-21 |
0.3606 USDT |
850,518.2352 CBK |
0.3614 USDT |
0.3523 USDT |
0.3629 USDT |
0.3544 USDT |
| 2025-11-20 |
0.3734 USDT |
13,358,666.7677 CBK |
0.3715 USDT |
0.3666 USDT |
0.3715 USDT |
0.3705 USDT |
| 2025-11-19 |
0.3756 USDT |
10,254,060.5362 CBK |
0.3789 USDT |
0.3702 USDT |
0.3728 USDT |
0.3721 USDT |
| 2025-11-18 |
0.3725 USDT |
9,915,344.4152 CBK |
0.3699 USDT |
0.3676 USDT |
0.3748 USDT |
0.3769 USDT |
| 2025-11-17 |
0.3744 USDT |
3,864,868.4217 CBK |
0.3755 USDT |
0.3670 USDT |
0.3741 USDT |
0.3758 USDT |
| 2025-11-16 |
0.3865 USDT |
4,494,738.6332 CBK |
0.3897 USDT |
0.3804 USDT |
0.3844 USDT |
0.3833 USDT |
| 2025-11-15 |
0.3895 USDT |
3,756,950.0256 CBK |
0.3875 USDT |
0.3825 USDT |
0.3900 USDT |
0.3914 USDT |
| 2025-11-14 |
0.3976 USDT |
6,404,746.2041 CBK |
0.4061 USDT |
0.3810 USDT |
0.3959 USDT |
0.3941 USDT |
| 2025-11-13 |
0.4215 USDT |
23,383.6783 CBK |
0.4260 USDT |
0.4161 USDT |
0.4271 USDT |
0.4184 USDT |
| 2025-11-12 |
0.4238 USDT |
6,194,087.7273 CBK |
0.4275 USDT |
0.4149 USDT |
0.4210 USDT |
0.4245 USDT |
| 2025-11-11 |
0.4138 USDT |
5,989,972.7660 CBK |
0.4117 USDT |
0.4065 USDT |
0.4120 USDT |
0.4189 USDT |
| 2025-11-10 |
0.4094 USDT |
3,485,383.1980 CBK |
0.4088 USDT |
0.4059 USDT |
0.4098 USDT |
0.4090 USDT |
| 2025-11-09 |
0.4091 USDT |
565,666.7947 CBK |
0.4051 USDT |
0.4028 USDT |
0.4081 USDT |
0.4081 USDT |
| 2025-11-08 |
0.4079 USDT |
261,501.1954 CBK |
0.4096 USDT |
0.4059 USDT |
0.4102 USDT |
0.4067 USDT |
| 2025-11-07 |
0.3834 USDT |
10,103,404.2398 CBK |
0.3763 USDT |
0.3685 USDT |
0.3768 USDT |
0.4096 USDT |
| 2025-11-06 |
0.3734 USDT |
2,491,734.6504 CBK |
0.3722 USDT |
0.3658 USDT |
0.3732 USDT |
0.3726 USDT |
| 2025-11-05 |
0.3662 USDT |
12,289,506.5275 CBK |
0.3685 USDT |
0.3528 USDT |
0.3625 USDT |
0.3720 USDT |
| 2025-11-03 |
0.3902 USDT |
7,950,539.4860 CBK |
0.4062 USDT |
0.3684 USDT |
0.3787 USDT |
0.3777 USDT |
| 2025-11-02 |
0.4072 USDT |
1,883,219.4215 CBK |
0.4083 USDT |
0.4040 USDT |
0.4065 USDT |
0.4081 USDT |
| 2025-11-01 |
0.4014 USDT |
1,143,685.2270 CBK |
0.4044 USDT |
0.3985 USDT |
0.4020 USDT |
0.4017 USDT |
| 2025-10-31 |
0.3929 USDT |
2,533,174.4904 CBK |
0.3879 USDT |
0.3850 USDT |
0.3919 USDT |
0.3949 USDT |
| 2025-10-30 |
0.4038 USDT |
6,944,761.3980 CBK |
0.4104 USDT |
0.3973 USDT |
0.4021 USDT |
0.3978 USDT |
| 2025-10-29 |
0.4104 USDT |
2,497,639.7847 CBK |
0.4101 USDT |
0.4074 USDT |
0.4096 USDT |
0.4115 USDT |
| 2025-10-28 |
0.4155 USDT |
1,881,947.7259 CBK |
0.4153 USDT |
0.4131 USDT |
0.4153 USDT |
0.4163 USDT |
| 2025-10-27 |
0.4207 USDT |
1,055,621.4661 CBK |
0.4211 USDT |
0.4190 USDT |
0.4218 USDT |
0.4213 USDT |
| 2025-10-26 |
0.4178 USDT |
4,619,503.8930 CBK |
0.4139 USDT |
0.4120 USDT |
0.4135 USDT |
0.4215 USDT |
| 2025-10-25 |
0.4130 USDT |
2,170,372.6335 CBK |
0.4138 USDT |
0.4095 USDT |
0.4132 USDT |
0.4134 USDT |
| 2025-10-24 |
0.4109 USDT |
4,624,419.6746 CBK |
0.4084 USDT |
0.4055 USDT |
0.4083 USDT |
0.4103 USDT |
| 2025-10-23 |
0.4047 USDT |
2,930,058.0947 CBK |
0.4025 USDT |
0.3990 USDT |
0.4033 USDT |
0.4056 USDT |
| 2025-10-22 |
0.4054 USDT |
3,851,769.5150 CBK |
0.4067 USDT |
0.4010 USDT |
0.4042 USDT |
0.4039 USDT |
| 2025-10-21 |
0.4140 USDT |
343,565.0177 CBK |
0.4151 USDT |
0.4127 USDT |
0.4163 USDT |
0.4163 USDT |
| 2025-10-20 |
0.4158 USDT |
9,288,766.2658 CBK |
0.4091 USDT |
0.4069 USDT |
0.4098 USDT |
0.4151 USDT |
| 2025-10-19 |
0.4091 USDT |
6,833,174.1003 CBK |
0.4072 USDT |
0.4018 USDT |
0.4047 USDT |
0.4137 USDT |
| 2025-10-18 |
0.4016 USDT |
5,283,250.7747 CBK |
0.4013 USDT |
0.3938 USDT |
0.4009 USDT |
0.4043 USDT |
| 2025-10-17 |
0.3991 USDT |
9,316,531.2496 CBK |
0.4088 USDT |
0.3881 USDT |
0.3945 USDT |
0.3966 USDT |
| 2025-10-16 |
0.4131 USDT |
13,579,369.5984 CBK |
0.4152 USDT |
0.4038 USDT |
0.4085 USDT |
0.4078 USDT |
| 2025-10-15 |
0.4246 USDT |
8,759,314.0561 CBK |
0.4256 USDT |
0.4152 USDT |
0.4199 USDT |
0.4152 USDT |