Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.8460 USDT |
900,073.0354 |
0.8402 USDT |
0.8275 USDT |
0.8417 USDT |
0.8346 USDT |
| 2024-04-23 |
0.8482 USDT |
1,140,622.7861 |
0.8432 USDT |
0.8255 USDT |
0.8429 USDT |
0.8412 USDT |
| 2024-04-22 |
0.8436 USDT |
1,327,372.0625 |
0.8309 USDT |
0.8262 USDT |
0.8430 USDT |
0.8443 USDT |
| 2024-04-21 |
0.8486 USDT |
795,064.8464 |
0.8391 USDT |
0.8371 USDT |
0.8467 USDT |
0.8478 USDT |
| 2024-04-20 |
0.8038 USDT |
1,252,839.8175 |
0.7869 USDT |
0.7742 USDT |
0.7943 USDT |
0.8356 USDT |
| 2024-04-19 |
0.7826 USDT |
1,948,291.4817 |
0.7821 USDT |
0.7247 USDT |
0.7597 USDT |
0.7911 USDT |
| 2024-04-18 |
0.7498 USDT |
1,356,982.2128 |
0.7543 USDT |
0.7296 USDT |
0.7431 USDT |
0.7714 USDT |
| 2024-04-17 |
0.7709 USDT |
1,116,897.6536 |
0.7642 USDT |
0.7440 USDT |
0.7559 USDT |
0.7553 USDT |
| 2024-04-16 |
0.7579 USDT |
1,601,175.7571 |
0.7740 USDT |
0.7351 USDT |
0.7529 USDT |
0.7567 USDT |
| 2024-04-15 |
0.8035 USDT |
1,557,079.3942 |
0.8085 USDT |
0.7489 USDT |
0.7637 USDT |
0.7629 USDT |
| 2024-04-14 |
0.7835 USDT |
2,599,537.9732 |
0.7628 USDT |
0.7380 USDT |
0.7800 USDT |
0.8030 USDT |
| 2024-04-13 |
0.8802 USDT |
1,600,660.4509 |
0.9152 USDT |
0.8293 USDT |
0.8747 USDT |
0.8312 USDT |
| 2024-04-12 |
1.0085 USDT |
1,077,486.3366 |
1.0400 USDT |
0.8903 USDT |
0.9135 USDT |
0.9002 USDT |
| 2024-04-11 |
1.0110 USDT |
1,218,534.1015 |
0.9978 USDT |
0.9895 USDT |
1.0078 USDT |
1.0358 USDT |
| 2024-04-10 |
0.9859 USDT |
1,249,857.5527 |
0.9847 USDT |
0.9570 USDT |
0.9733 USDT |
0.9817 USDT |
| 2024-04-09 |
1.0091 USDT |
1,413,777.6913 |
1.0162 USDT |
0.9780 USDT |
0.9944 USDT |
0.9941 USDT |
| 2024-04-08 |
0.9929 USDT |
830,468.4726 |
0.9898 USDT |
0.9582 USDT |
0.9758 USDT |
1.0181 USDT |
| 2024-04-07 |
0.9949 USDT |
891,938.1058 |
0.9855 USDT |
0.9756 USDT |
0.9886 USDT |
1.0013 USDT |
| 2024-04-06 |
0.9791 USDT |
1,061,165.0332 |
0.9846 USDT |
0.9672 USDT |
0.9790 USDT |
0.9885 USDT |
| 2024-04-05 |
0.9617 USDT |
957,047.6282 |
0.9777 USDT |
0.9409 USDT |
0.9537 USDT |
0.9631 USDT |
| 2024-04-04 |
0.9593 USDT |
976,859.0055 |
0.9669 USDT |
0.9271 USDT |
0.9405 USDT |
0.9753 USDT |
| 2024-04-03 |
0.9623 USDT |
1,343,905.7903 |
0.9559 USDT |
0.9290 USDT |
0.9580 USDT |
0.9601 USDT |
| 2024-04-02 |
0.9646 USDT |
1,002,223.2970 |
1.0186 USDT |
0.9426 USDT |
0.9528 USDT |
0.9630 USDT |
| 2024-04-01 |
1.0453 USDT |
1,041,316.9916 |
1.0894 USDT |
1.0007 USDT |
1.0103 USDT |
1.0060 USDT |
| 2024-03-31 |
1.0746 USDT |
1,002,513.6234 |
1.0647 USDT |
1.0555 USDT |
1.0658 USDT |
1.0882 USDT |
| 2024-03-30 |
1.0698 USDT |
853,308.6215 |
1.0759 USDT |
1.0562 USDT |
1.0671 USDT |
1.0721 USDT |
| 2024-03-29 |
1.0864 USDT |
1,027,361.5471 |
1.1130 USDT |
1.0654 USDT |
1.0756 USDT |
1.0765 USDT |
| 2024-03-28 |
1.0799 USDT |
959,173.8083 |
1.0918 USDT |
1.0566 USDT |
1.0733 USDT |
1.1050 USDT |
| 2024-03-27 |
1.0999 USDT |
1,181,887.3140 |
1.1226 USDT |
1.0543 USDT |
1.0832 USDT |
1.0791 USDT |
| 2024-03-26 |
1.0964 USDT |
936,702.2011 |
1.0480 USDT |
1.0455 USDT |
1.0743 USDT |
1.1183 USDT |
| 2024-03-25 |
1.0281 USDT |
1,101,172.8059 |
1.0029 USDT |
0.9602 USDT |
1.0080 USDT |
1.0432 USDT |
| 2024-03-24 |
0.9841 USDT |
1,124,208.3855 |
0.9824 USDT |
0.9464 USDT |
0.9792 USDT |
0.9984 USDT |
| 2024-03-23 |
0.9853 USDT |
1,111,231.2982 |
0.9608 USDT |
0.9522 USDT |
0.9777 USDT |
0.9947 USDT |
| 2024-03-22 |
0.9902 USDT |
955,603.3286 |
1.0065 USDT |
0.9423 USDT |
0.9693 USDT |
0.9567 USDT |
| 2024-03-21 |
0.9993 USDT |
1,361,171.0651 |
0.9866 USDT |
0.9603 USDT |
0.9983 USDT |
1.0123 USDT |
| 2024-03-20 |
0.9111 USDT |
1,668,612.3994 |
0.8936 USDT |
0.8631 USDT |
0.8809 USDT |
0.9572 USDT |
| 2024-03-19 |
0.9372 USDT |
2,056,499.4393 |
1.0045 USDT |
0.8720 USDT |
0.9245 USDT |
0.9255 USDT |
| 2024-03-18 |
1.0494 USDT |
1,072,377.2027 |
1.0398 USDT |
0.9977 USDT |
1.0276 USDT |
1.0171 USDT |
| 2024-03-17 |
1.0106 USDT |
1,473,897.2553 |
1.0218 USDT |
0.9663 USDT |
1.0030 USDT |
1.0377 USDT |
| 2024-03-16 |
1.1143 USDT |
1,089,266.5801 |
1.1212 USDT |
1.0518 USDT |
1.0798 USDT |
1.0773 USDT |
| 2024-03-15 |
1.1419 USDT |
1,792,532.4244 |
1.2389 USDT |
1.0440 USDT |
1.1164 USDT |
1.1274 USDT |
| 2024-03-14 |
1.2708 USDT |
865,866.7916 |
1.3123 USDT |
1.1577 USDT |
1.2168 USDT |
1.2088 USDT |
| 2024-03-13 |
1.2831 USDT |
1,183,741.1591 |
1.2738 USDT |
1.2455 USDT |
1.2645 USDT |
1.3097 USDT |
| 2024-03-12 |
1.2325 USDT |
1,362,464.4568 |
1.2494 USDT |
1.1931 USDT |
1.2180 USDT |
1.2413 USDT |
| 2024-03-11 |
1.2055 USDT |
1,456,493.7731 |
1.1996 USDT |
1.1329 USDT |
1.1701 USDT |
1.2640 USDT |
| 2024-03-10 |
1.2060 USDT |
794,531.4242 |
1.2198 USDT |
1.1724 USDT |
1.1968 USDT |
1.1903 USDT |
| 2024-03-09 |
1.1945 USDT |
1,108,764.0307 |
1.2166 USDT |
1.1659 USDT |
1.1953 USDT |
1.2053 USDT |
| 2024-03-08 |
1.2076 USDT |
1,333,091.7753 |
1.2312 USDT |
1.1640 USDT |
1.1955 USDT |
1.2053 USDT |
| 2024-03-07 |
1.2081 USDT |
979,653.8963 |
1.2525 USDT |
1.1726 USDT |
1.1983 USDT |
1.2030 USDT |
| 2024-03-06 |
1.1581 USDT |
1,656,518.4411 |
1.1918 USDT |
1.0811 USDT |
1.1224 USDT |
1.2404 USDT |