Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
1.1258 USDT |
1,751,551.2555 |
1.1416 USDT |
1.0647 USDT |
1.0950 USDT |
1.1204 USDT |
| 2024-03-04 |
1.0815 USDT |
1,626,734.8556 |
1.0649 USDT |
0.9852 USDT |
1.0619 USDT |
1.1275 USDT |
| 2024-03-03 |
1.0389 USDT |
1,101,449.1367 |
1.0791 USDT |
0.9895 USDT |
1.0218 USDT |
1.0193 USDT |
| 2024-03-02 |
1.0444 USDT |
1,418,688.0686 |
1.0402 USDT |
1.0079 USDT |
1.0281 USDT |
1.0449 USDT |
| 2024-03-01 |
1.0081 USDT |
1,546,285.7349 |
0.9737 USDT |
0.8970 USDT |
0.9937 USDT |
1.0377 USDT |
| 2024-02-29 |
0.9316 USDT |
2,340,633.1928 |
0.9164 USDT |
0.8928 USDT |
0.9162 USDT |
0.9541 USDT |
| 2024-02-28 |
0.8995 USDT |
1,608,266.8358 |
0.8644 USDT |
0.8587 USDT |
0.8814 USDT |
0.9036 USDT |
| 2024-02-27 |
0.8542 USDT |
1,237,421.7892 |
0.8552 USDT |
0.8423 USDT |
0.8499 USDT |
0.8597 USDT |
| 2024-02-26 |
0.8403 USDT |
1,189,558.7156 |
0.8433 USDT |
0.8090 USDT |
0.8295 USDT |
0.8489 USDT |
| 2024-02-25 |
0.8477 USDT |
812,937.8995 |
0.8594 USDT |
0.8364 USDT |
0.8434 USDT |
0.8423 USDT |
| 2024-02-24 |
0.8506 USDT |
912,204.1449 |
0.8539 USDT |
0.8318 USDT |
0.8458 USDT |
0.8532 USDT |
| 2024-02-23 |
0.8632 USDT |
1,093,894.7562 |
0.8803 USDT |
0.8495 USDT |
0.8640 USDT |
0.8559 USDT |
| 2024-02-22 |
0.8742 USDT |
1,200,083.5170 |
0.8970 USDT |
0.8544 USDT |
0.8741 USDT |
0.8710 USDT |
| 2024-02-21 |
0.8731 USDT |
1,209,119.4438 |
0.8636 USDT |
0.8550 USDT |
0.8722 USDT |
0.8776 USDT |
| 2024-02-20 |
0.8592 USDT |
957,945.7137 |
0.8621 USDT |
0.8412 USDT |
0.8500 USDT |
0.8419 USDT |
| 2024-02-19 |
0.8443 USDT |
872,618.8051 |
0.8283 USDT |
0.8167 USDT |
0.8233 USDT |
0.8506 USDT |
| 2024-02-18 |
0.8248 USDT |
718,557.3433 |
0.8345 USDT |
0.8179 USDT |
0.8230 USDT |
0.8262 USDT |
| 2024-02-17 |
0.8240 USDT |
938,097.1821 |
0.8147 USDT |
0.7943 USDT |
0.8161 USDT |
0.8231 USDT |
| 2024-02-16 |
0.8069 USDT |
939,377.4031 |
0.8159 USDT |
0.7937 USDT |
0.8079 USDT |
0.8082 USDT |
| 2024-02-15 |
0.7968 USDT |
1,250,554.4666 |
0.7861 USDT |
0.7773 USDT |
0.7898 USDT |
0.8127 USDT |
| 2024-02-14 |
0.7713 USDT |
1,180,034.4846 |
0.7590 USDT |
0.7552 USDT |
0.7640 USDT |
0.7802 USDT |
| 2024-02-13 |
0.7736 USDT |
1,146,944.8280 |
0.7808 USDT |
0.7557 USDT |
0.7647 USDT |
0.7613 USDT |
| 2024-02-12 |
0.7717 USDT |
720,272.1264 |
0.7712 USDT |
0.7605 USDT |
0.7661 USDT |
0.7702 USDT |
| 2024-02-11 |
0.7698 USDT |
803,038.7978 |
0.7704 USDT |
0.7623 USDT |
0.7700 USDT |
0.7714 USDT |
| 2024-02-10 |
0.7661 USDT |
989,977.8519 |
0.7652 USDT |
0.7528 USDT |
0.7630 USDT |
0.7674 USDT |
| 2024-02-09 |
0.7610 USDT |
994,333.2837 |
0.7489 USDT |
0.7456 USDT |
0.7495 USDT |
0.7616 USDT |
| 2024-02-08 |
0.7471 USDT |
1,151,909.3335 |
0.7396 USDT |
0.7377 USDT |
0.7424 USDT |
0.7497 USDT |
| 2024-02-07 |
0.7324 USDT |
715,981.5028 |
0.7410 USDT |
0.7258 USDT |
0.7275 USDT |
0.7274 USDT |
| 2024-02-06 |
0.7429 USDT |
929,166.1952 |
0.7420 USDT |
0.7345 USDT |
0.7413 USDT |
0.7447 USDT |
| 2024-02-05 |
0.7351 USDT |
682,958.1491 |
0.7357 USDT |
0.7285 USDT |
0.7344 USDT |
0.7364 USDT |
| 2024-02-04 |
0.7463 USDT |
631,847.1099 |
0.7502 USDT |
0.7338 USDT |
0.7398 USDT |
0.7446 USDT |
| 2024-02-03 |
0.7484 USDT |
1,184,510.7532 |
0.7466 USDT |
0.7381 USDT |
0.7438 USDT |
0.7457 USDT |
| 2024-02-02 |
0.7481 USDT |
1,500,655.3149 |
0.7522 USDT |
0.7300 USDT |
0.7382 USDT |
0.7463 USDT |
| 2024-02-01 |
0.7445 USDT |
919,698.8158 |
0.7568 USDT |
0.7243 USDT |
0.7244 USDT |
0.7480 USDT |
| 2024-01-31 |
0.7614 USDT |
1,236,626.0223 |
0.7669 USDT |
0.7493 USDT |
0.7596 USDT |
0.7671 USDT |
| 2024-01-30 |
0.7671 USDT |
1,506,524.2655 |
0.7700 USDT |
0.7490 USDT |
0.7664 USDT |
0.7717 USDT |
| 2024-01-29 |
0.7499 USDT |
1,244,214.2593 |
0.7531 USDT |
0.7353 USDT |
0.7474 USDT |
0.7665 USDT |
| 2024-01-28 |
0.7571 USDT |
1,297,318.8612 |
0.7695 USDT |
0.7471 USDT |
0.7539 USDT |
0.7521 USDT |
| 2024-01-27 |
0.7800 USDT |
1,170,635.5100 |
0.7882 USDT |
0.7704 USDT |
0.7808 USDT |
0.7804 USDT |
| 2024-01-26 |
0.7743 USDT |
1,004,997.0526 |
0.7677 USDT |
0.7621 USDT |
0.7733 USDT |
0.7800 USDT |
| 2024-01-25 |
0.7625 USDT |
1,432,110.6129 |
0.7639 USDT |
0.7456 USDT |
0.7570 USDT |
0.7644 USDT |
| 2024-01-24 |
0.7390 USDT |
1,542,151.1744 |
0.7443 USDT |
0.7189 USDT |
0.7254 USDT |
0.7659 USDT |
| 2024-01-23 |
0.7447 USDT |
1,334,576.8532 |
0.7511 USDT |
0.7108 USDT |
0.7266 USDT |
0.7280 USDT |
| 2024-01-22 |
0.7857 USDT |
1,107,851.9988 |
0.8134 USDT |
0.7569 USDT |
0.7745 USDT |
0.7685 USDT |
| 2024-01-21 |
0.8152 USDT |
1,290,568.8370 |
0.8135 USDT |
0.8011 USDT |
0.8105 USDT |
0.8206 USDT |
| 2024-01-20 |
0.8147 USDT |
1,952,629.5395 |
0.8129 USDT |
0.8040 USDT |
0.8076 USDT |
0.8103 USDT |
| 2024-01-19 |
0.8015 USDT |
1,905,594.6434 |
0.8114 USDT |
0.7760 USDT |
0.7951 USDT |
0.7997 USDT |
| 2024-01-18 |
0.8457 USDT |
1,417,686.7357 |
0.8499 USDT |
0.8213 USDT |
0.8408 USDT |
0.8341 USDT |
| 2024-01-17 |
0.8534 USDT |
1,791,124.1244 |
0.8728 USDT |
0.8378 USDT |
0.8520 USDT |
0.8552 USDT |
| 2024-01-16 |
0.8562 USDT |
1,366,552.2557 |
0.8452 USDT |
0.8311 USDT |
0.8520 USDT |
0.8664 USDT |