Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.5894 USDT |
862,788.1537 |
0.5930 USDT |
0.5719 USDT |
0.5872 USDT |
0.6002 USDT |
| 2024-09-22 |
0.5805 USDT |
570,502.3623 |
0.5965 USDT |
0.5618 USDT |
0.5702 USDT |
0.5719 USDT |
| 2024-09-21 |
0.5816 USDT |
933,095.4398 |
0.5665 USDT |
0.5605 USDT |
0.5680 USDT |
0.5821 USDT |
| 2024-09-20 |
0.5591 USDT |
1,474,951.7484 |
0.5455 USDT |
0.5429 USDT |
0.5537 USDT |
0.5622 USDT |
| 2024-09-19 |
0.5334 USDT |
1,658,860.5492 |
0.5320 USDT |
0.5201 USDT |
0.5298 USDT |
0.5462 USDT |
| 2024-09-18 |
0.5235 USDT |
1,511,719.8254 |
0.5286 USDT |
0.5122 USDT |
0.5176 USDT |
0.5256 USDT |
| 2024-09-17 |
0.5291 USDT |
1,009,641.0813 |
0.5214 USDT |
0.5155 USDT |
0.5228 USDT |
0.5265 USDT |
| 2024-09-16 |
0.5169 USDT |
1,511,635.9381 |
0.5079 USDT |
0.5019 USDT |
0.5058 USDT |
0.5181 USDT |
| 2024-09-15 |
0.5126 USDT |
839,506.5010 |
0.5100 USDT |
0.5067 USDT |
0.5083 USDT |
0.5075 USDT |
| 2024-09-14 |
0.5080 USDT |
1,457,149.6133 |
0.5179 USDT |
0.5030 USDT |
0.5078 USDT |
0.5097 USDT |
| 2024-09-13 |
0.5086 USDT |
1,211,243.6515 |
0.4980 USDT |
0.4955 USDT |
0.5010 USDT |
0.5082 USDT |
| 2024-09-12 |
0.4950 USDT |
1,660,285.8959 |
0.4953 USDT |
0.4905 USDT |
0.4951 USDT |
0.4957 USDT |
| 2024-09-11 |
0.4921 USDT |
1,239,100.5969 |
0.5019 USDT |
0.4860 USDT |
0.4909 USDT |
0.4933 USDT |
| 2024-09-10 |
0.5053 USDT |
1,638,067.0606 |
0.4880 USDT |
0.4880 USDT |
0.5013 USDT |
0.5056 USDT |
| 2024-09-09 |
0.4800 USDT |
1,405,529.3082 |
0.4780 USDT |
0.4728 USDT |
0.4778 USDT |
0.4894 USDT |
| 2024-09-08 |
0.4762 USDT |
1,380,454.4918 |
0.4747 USDT |
0.4709 USDT |
0.4750 USDT |
0.4785 USDT |
| 2024-09-07 |
0.4724 USDT |
1,381,295.4147 |
0.4626 USDT |
0.4599 USDT |
0.4698 USDT |
0.4710 USDT |
| 2024-09-06 |
0.4767 USDT |
1,796,473.4989 |
0.4787 USDT |
0.4656 USDT |
0.4733 USDT |
0.4709 USDT |
| 2024-09-05 |
0.4867 USDT |
951,221.5176 |
0.4917 USDT |
0.4790 USDT |
0.4848 USDT |
0.4832 USDT |
| 2024-09-04 |
0.4802 USDT |
1,512,839.3239 |
0.4931 USDT |
0.4659 USDT |
0.4765 USDT |
0.4899 USDT |
| 2024-09-03 |
0.5093 USDT |
1,433,171.7385 |
0.5065 USDT |
0.4938 USDT |
0.5006 USDT |
0.4989 USDT |
| 2024-09-02 |
0.5000 USDT |
1,468,282.8582 |
0.4973 USDT |
0.4916 USDT |
0.4977 USDT |
0.5062 USDT |
| 2024-09-01 |
0.5150 USDT |
743,294.0761 |
0.5138 USDT |
0.4999 USDT |
0.5088 USDT |
0.5040 USDT |
| 2024-08-31 |
0.5072 USDT |
1,199,584.6729 |
0.5073 USDT |
0.5012 USDT |
0.5070 USDT |
0.5045 USDT |
| 2024-08-30 |
0.5081 USDT |
1,738,250.7835 |
0.5121 USDT |
0.4957 USDT |
0.5042 USDT |
0.5069 USDT |
| 2024-08-29 |
0.5137 USDT |
1,493,677.0523 |
0.5099 USDT |
0.5061 USDT |
0.5128 USDT |
0.5144 USDT |
| 2024-08-28 |
0.5108 USDT |
1,389,048.9771 |
0.5103 USDT |
0.5005 USDT |
0.5079 USDT |
0.5194 USDT |
| 2024-08-27 |
0.5295 USDT |
1,468,153.8669 |
0.5267 USDT |
0.5180 USDT |
0.5247 USDT |
0.5235 USDT |
| 2024-08-26 |
0.5364 USDT |
1,744,445.9652 |
0.5448 USDT |
0.5259 USDT |
0.5325 USDT |
0.5269 USDT |
| 2024-08-25 |
0.5457 USDT |
1,326,180.9681 |
0.5519 USDT |
0.5368 USDT |
0.5424 USDT |
0.5400 USDT |
| 2024-08-24 |
0.5538 USDT |
1,850,892.7868 |
0.5564 USDT |
0.5416 USDT |
0.5501 USDT |
0.5524 USDT |
| 2024-08-23 |
0.5282 USDT |
1,181,643.7064 |
0.5302 USDT |
0.5197 USDT |
0.5250 USDT |
0.5360 USDT |
| 2024-08-22 |
0.5284 USDT |
1,584,136.7274 |
0.5236 USDT |
0.5209 USDT |
0.5255 USDT |
0.5294 USDT |
| 2024-08-21 |
0.5163 USDT |
1,336,321.8874 |
0.5158 USDT |
0.5108 USDT |
0.5156 USDT |
0.5189 USDT |
| 2024-08-20 |
0.5163 USDT |
1,027,751.6905 |
0.5115 USDT |
0.5067 USDT |
0.5132 USDT |
0.5103 USDT |
| 2024-08-19 |
0.5049 USDT |
1,286,910.3418 |
0.5008 USDT |
0.4965 USDT |
0.5020 USDT |
0.5080 USDT |
| 2024-08-18 |
0.5106 USDT |
1,341,414.0151 |
0.5113 USDT |
0.5044 USDT |
0.5090 USDT |
0.5123 USDT |
| 2024-08-17 |
0.5094 USDT |
1,587,646.8324 |
0.5018 USDT |
0.4978 USDT |
0.5034 USDT |
0.5142 USDT |
| 2024-08-16 |
0.5080 USDT |
1,354,282.2605 |
0.5063 USDT |
0.4987 USDT |
0.5095 USDT |
0.5080 USDT |
| 2024-08-15 |
0.5147 USDT |
1,524,366.4121 |
0.5280 USDT |
0.4985 USDT |
0.5076 USDT |
0.5158 USDT |
| 2024-08-14 |
0.5317 USDT |
1,648,767.6255 |
0.5200 USDT |
0.5131 USDT |
0.5259 USDT |
0.5278 USDT |
| 2024-08-13 |
0.5186 USDT |
1,335,890.5968 |
0.5169 USDT |
0.5011 USDT |
0.5095 USDT |
0.5040 USDT |
| 2024-08-12 |
0.5101 USDT |
1,583,732.5236 |
0.5080 USDT |
0.4855 USDT |
0.5062 USDT |
0.5171 USDT |
| 2024-08-11 |
0.5293 USDT |
1,595,372.6951 |
0.5463 USDT |
0.5175 USDT |
0.5210 USDT |
0.5187 USDT |
| 2024-08-10 |
0.5396 USDT |
1,076,032.2507 |
0.5482 USDT |
0.5286 USDT |
0.5402 USDT |
0.5344 USDT |
| 2024-08-09 |
0.5371 USDT |
1,821,071.3648 |
0.5203 USDT |
0.5128 USDT |
0.5211 USDT |
0.5362 USDT |
| 2024-08-08 |
0.5051 USDT |
1,872,653.1815 |
0.4720 USDT |
0.4698 USDT |
0.4859 USDT |
0.5249 USDT |
| 2024-08-07 |
0.4900 USDT |
1,897,919.6508 |
0.4737 USDT |
0.4699 USDT |
0.4916 USDT |
0.5048 USDT |
| 2024-08-06 |
0.4624 USDT |
3,091,576.6077 |
0.4515 USDT |
0.4484 USDT |
0.4623 USDT |
0.4692 USDT |
| 2024-08-05 |
0.4362 USDT |
2,923,458.9131 |
0.4842 USDT |
0.4093 USDT |
0.4233 USDT |
0.4491 USDT |