Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4178 USDT |
4,619,503.8930 |
0.4139 USDT |
0.4120 USDT |
0.4135 USDT |
0.4215 USDT |
| 2025-10-25 |
0.4130 USDT |
2,170,372.6335 |
0.4138 USDT |
0.4095 USDT |
0.4132 USDT |
0.4134 USDT |
| 2025-10-24 |
0.4109 USDT |
4,624,419.6746 |
0.4084 USDT |
0.4055 USDT |
0.4083 USDT |
0.4103 USDT |
| 2025-10-23 |
0.4047 USDT |
2,930,058.0947 |
0.4025 USDT |
0.3990 USDT |
0.4033 USDT |
0.4056 USDT |
| 2025-10-22 |
0.4054 USDT |
3,851,769.5150 |
0.4067 USDT |
0.4010 USDT |
0.4042 USDT |
0.4039 USDT |
| 2025-10-21 |
0.4140 USDT |
343,565.0177 |
0.4151 USDT |
0.4127 USDT |
0.4163 USDT |
0.4163 USDT |
| 2025-10-20 |
0.4158 USDT |
9,288,766.2658 |
0.4091 USDT |
0.4069 USDT |
0.4098 USDT |
0.4151 USDT |
| 2025-10-19 |
0.4091 USDT |
6,833,174.1003 |
0.4072 USDT |
0.4018 USDT |
0.4047 USDT |
0.4137 USDT |
| 2025-10-18 |
0.4016 USDT |
5,283,250.7747 |
0.4013 USDT |
0.3938 USDT |
0.4009 USDT |
0.4043 USDT |
| 2025-10-17 |
0.3991 USDT |
9,316,531.2496 |
0.4088 USDT |
0.3881 USDT |
0.3945 USDT |
0.3966 USDT |
| 2025-10-16 |
0.4131 USDT |
13,579,369.5984 |
0.4152 USDT |
0.4038 USDT |
0.4085 USDT |
0.4078 USDT |
| 2025-10-15 |
0.4246 USDT |
8,759,314.0561 |
0.4256 USDT |
0.4152 USDT |
0.4199 USDT |
0.4152 USDT |
| 2025-10-14 |
0.4230 USDT |
13,674,240.5337 |
0.4342 USDT |
0.4108 USDT |
0.4192 USDT |
0.4254 USDT |
| 2025-10-13 |
0.4236 USDT |
7,498,553.9502 |
0.4262 USDT |
0.4184 USDT |
0.4230 USDT |
0.4238 USDT |
| 2025-10-12 |
0.3977 USDT |
3,527,093.7871 |
0.4044 USDT |
0.3903 USDT |
0.3967 USDT |
0.4036 USDT |
| 2025-10-11 |
0.4069 USDT |
9,793,576.2253 |
0.4122 USDT |
0.3938 USDT |
0.4025 USDT |
0.4051 USDT |
| 2025-10-10 |
0.4644 USDT |
19,025,076.6507 |
0.4770 USDT |
0.4026 USDT |
0.4254 USDT |
0.4215 USDT |
| 2025-10-09 |
0.4769 USDT |
547,363.4042 |
0.4733 USDT |
0.4727 USDT |
0.4784 USDT |
0.4771 USDT |
| 2025-10-08 |
0.4773 USDT |
9,840,692.6361 |
0.4783 USDT |
0.4718 USDT |
0.4764 USDT |
0.4832 USDT |
| 2025-10-07 |
0.4867 USDT |
10,620,909.4700 |
0.4958 USDT |
0.4766 USDT |
0.4807 USDT |
0.4797 USDT |
| 2025-10-06 |
0.4941 USDT |
9,833,644.6019 |
0.4903 USDT |
0.4876 USDT |
0.4916 USDT |
0.4977 USDT |
| 2025-10-05 |
0.4936 USDT |
8,728,792.3120 |
0.4903 USDT |
0.4884 USDT |
0.4918 USDT |
0.4899 USDT |
| 2025-10-04 |
0.4961 USDT |
1,776,867.2708 |
0.4958 USDT |
0.4925 USDT |
0.4972 USDT |
0.4954 USDT |
| 2025-10-03 |
0.4932 USDT |
1,200,013.6466 |
0.4948 USDT |
0.4898 USDT |
0.4931 USDT |
0.4911 USDT |
| 2025-10-02 |
0.4910 USDT |
3,059,254.2490 |
0.4902 USDT |
0.4864 USDT |
0.4908 USDT |
0.4955 USDT |
| 2025-10-01 |
0.4755 USDT |
1,761,605.1650 |
0.4768 USDT |
0.4723 USDT |
0.4768 USDT |
0.4748 USDT |
| 2025-09-30 |
0.4932 USDT |
441,079.2491 |
0.4809 USDT |
0.4791 USDT |
0.5100 USDT |
0.5099 USDT |
| 2025-09-29 |
0.4884 USDT |
12,123,162.4245 |
0.4910 USDT |
0.4683 USDT |
0.4797 USDT |
0.4809 USDT |
| 2025-09-28 |
0.4826 USDT |
3,614,547.7933 |
0.4889 USDT |
0.4785 USDT |
0.4815 USDT |
0.4856 USDT |
| 2025-09-27 |
0.4880 USDT |
3,776,149.5350 |
0.4848 USDT |
0.4822 USDT |
0.4867 USDT |
0.4906 USDT |
| 2025-09-26 |
0.4789 USDT |
9,109,393.7821 |
0.4834 USDT |
0.4711 USDT |
0.4754 USDT |
0.4847 USDT |
| 2025-09-25 |
0.4970 USDT |
7,869,068.2099 |
0.5021 USDT |
0.4781 USDT |
0.4852 USDT |
0.4785 USDT |
| 2025-09-24 |
0.4998 USDT |
4,142,601.5853 |
0.5015 USDT |
0.4941 USDT |
0.5014 USDT |
0.5021 USDT |
| 2025-09-23 |
0.4996 USDT |
4,498,597.6811 |
0.4979 USDT |
0.4930 USDT |
0.5003 USDT |
0.4971 USDT |
| 2025-09-22 |
0.5099 USDT |
6,477,420.9723 |
0.5327 USDT |
0.4940 USDT |
0.4976 USDT |
0.4941 USDT |
| 2025-09-21 |
0.5319 USDT |
3,227,461.8643 |
0.5348 USDT |
0.5291 USDT |
0.5318 USDT |
0.5316 USDT |
| 2025-09-20 |
0.5331 USDT |
1,887,483.3427 |
0.5315 USDT |
0.5301 USDT |
0.5333 USDT |
0.5317 USDT |
| 2025-09-19 |
0.5384 USDT |
3,341,813.4441 |
0.5433 USDT |
0.5325 USDT |
0.5354 USDT |
0.5345 USDT |
| 2025-09-18 |
0.5404 USDT |
4,865,361.4128 |
0.5414 USDT |
0.5377 USDT |
0.5412 USDT |
0.5411 USDT |
| 2025-09-17 |
0.5330 USDT |
4,251,047.4615 |
0.5386 USDT |
0.5301 USDT |
0.5326 USDT |
0.5319 USDT |
| 2025-09-16 |
0.5334 USDT |
3,891,659.8373 |
0.5363 USDT |
0.5298 USDT |
0.5325 USDT |
0.5319 USDT |
| 2025-09-15 |
0.5408 USDT |
6,064,879.3191 |
0.5516 USDT |
0.5334 USDT |
0.5372 USDT |
0.5348 USDT |
| 2025-09-14 |
0.5508 USDT |
3,469,713.5788 |
0.5569 USDT |
0.5455 USDT |
0.5485 USDT |
0.5464 USDT |
| 2025-09-13 |
0.5494 USDT |
3,618,832.3226 |
0.5484 USDT |
0.5459 USDT |
0.5494 USDT |
0.5525 USDT |
| 2025-09-12 |
0.5417 USDT |
5,662,592.8097 |
0.5437 USDT |
0.5394 USDT |
0.5420 USDT |
0.5415 USDT |
| 2025-09-11 |
0.5419 USDT |
7,658,060.3513 |
0.5431 USDT |
0.5382 USDT |
0.5412 USDT |
0.5410 USDT |
| 2025-09-10 |
0.5392 USDT |
3,207,608.8211 |
0.5408 USDT |
0.5368 USDT |
0.5396 USDT |
0.5387 USDT |
| 2025-09-09 |
0.5404 USDT |
6,253,843.0351 |
0.5443 USDT |
0.5348 USDT |
0.5394 USDT |
0.5363 USDT |
| 2025-09-08 |
0.5367 USDT |
2,967,772.6517 |
0.5383 USDT |
0.5331 USDT |
0.5370 USDT |
0.5391 USDT |
| 2025-09-07 |
0.5352 USDT |
1,738,980.4692 |
0.5390 USDT |
0.5313 USDT |
0.5344 USDT |
0.5375 USDT |