Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.5378 USDT |
2,594,644.8675 |
0.5269 USDT |
0.5269 USDT |
0.5342 USDT |
0.5328 USDT |
| 2025-09-05 |
0.5264 USDT |
8,484,169.5066 |
0.5246 USDT |
0.5199 USDT |
0.5246 USDT |
0.5294 USDT |
| 2025-09-04 |
0.5268 USDT |
6,075,833.8218 |
0.5394 USDT |
0.5206 USDT |
0.5246 USDT |
0.5249 USDT |
| 2025-09-03 |
0.5348 USDT |
6,854,054.5969 |
0.5360 USDT |
0.5298 USDT |
0.5331 USDT |
0.5394 USDT |
| 2025-09-02 |
0.5296 USDT |
8,480,569.8577 |
0.5261 USDT |
0.5205 USDT |
0.5263 USDT |
0.5318 USDT |
| 2025-09-01 |
0.5282 USDT |
7,798,883.9638 |
0.5439 USDT |
0.5184 USDT |
0.5222 USDT |
0.5252 USDT |
| 2025-08-31 |
0.5518 USDT |
963,224.5268 |
0.5536 USDT |
0.5494 USDT |
0.5530 USDT |
0.5541 USDT |
| 2025-08-30 |
0.5512 USDT |
2,613,388.8002 |
0.5552 USDT |
0.5458 USDT |
0.5524 USDT |
0.5547 USDT |
| 2025-08-29 |
0.5623 USDT |
3,845,630.7241 |
0.5731 USDT |
0.5552 USDT |
0.5559 USDT |
0.5556 USDT |
| 2025-08-28 |
0.5666 USDT |
4,175,873.0707 |
0.5725 USDT |
0.5607 USDT |
0.5654 USDT |
0.5682 USDT |
| 2025-08-27 |
0.5724 USDT |
4,788,773.7265 |
0.5993 USDT |
0.5636 USDT |
0.5707 USDT |
0.5740 USDT |
| 2025-08-26 |
0.6531 USDT |
2,232,417.7200 |
0.5551 USDT |
0.5546 USDT |
0.6563 USDT |
0.6833 USDT |
| 2025-08-25 |
0.5710 USDT |
2,252,517.8887 |
0.5730 USDT |
0.5640 USDT |
0.5716 USDT |
0.5698 USDT |
| 2025-08-24 |
0.5794 USDT |
2,626,629.1796 |
0.5813 USDT |
0.5760 USDT |
0.5788 USDT |
0.5760 USDT |
| 2025-08-23 |
0.5831 USDT |
4,817,911.4735 |
0.5910 USDT |
0.5769 USDT |
0.5814 USDT |
0.5787 USDT |
| 2025-08-22 |
0.5636 USDT |
3,141,951.3560 |
0.5695 USDT |
0.5534 USDT |
0.5613 USDT |
0.5582 USDT |
| 2025-08-21 |
0.5752 USDT |
1,501,642.5923 |
0.5785 USDT |
0.5725 USDT |
0.5747 USDT |
0.5729 USDT |
| 2025-08-20 |
0.5727 USDT |
2,187,612.2350 |
0.5668 USDT |
0.5661 USDT |
0.5696 USDT |
0.5692 USDT |
| 2025-08-19 |
0.5791 USDT |
2,981,610.4173 |
0.5905 USDT |
0.5668 USDT |
0.5745 USDT |
0.5762 USDT |
| 2025-08-18 |
0.5937 USDT |
6,611,711.5761 |
0.5991 USDT |
0.5837 USDT |
0.5889 USDT |
0.5905 USDT |
| 2025-08-17 |
0.5990 USDT |
2,614,858.8153 |
0.6016 USDT |
0.5944 USDT |
0.5975 USDT |
0.5998 USDT |
| 2025-08-16 |
0.5973 USDT |
3,350,027.7428 |
0.5982 USDT |
0.5925 USDT |
0.5959 USDT |
0.6021 USDT |
| 2025-08-15 |
0.5994 USDT |
6,294,595.5646 |
0.6002 USDT |
0.5865 USDT |
0.5940 USDT |
0.5975 USDT |
| 2025-08-14 |
0.6235 USDT |
4,128,800.6413 |
0.6245 USDT |
0.6143 USDT |
0.6191 USDT |
0.6345 USDT |
| 2025-08-13 |
0.6116 USDT |
2,832,357.3348 |
0.6196 USDT |
0.6069 USDT |
0.6114 USDT |
0.6145 USDT |
| 2025-08-12 |
0.6004 USDT |
2,977,551.7615 |
0.6063 USDT |
0.5939 USDT |
0.5985 USDT |
0.5979 USDT |
| 2025-08-11 |
0.6148 USDT |
4,881,514.2701 |
0.6183 USDT |
0.6018 USDT |
0.6056 USDT |
0.6064 USDT |
| 2025-08-10 |
0.6184 USDT |
2,883,391.2733 |
0.6245 USDT |
0.6067 USDT |
0.6134 USDT |
0.6158 USDT |
| 2025-08-09 |
0.6200 USDT |
2,217,758.7001 |
0.6153 USDT |
0.6121 USDT |
0.6139 USDT |
0.6259 USDT |
| 2025-08-08 |
0.6071 USDT |
2,896,337.7514 |
0.6076 USDT |
0.6012 USDT |
0.6050 USDT |
0.6129 USDT |
| 2025-08-07 |
0.5976 USDT |
3,359,753.9796 |
0.5947 USDT |
0.5873 USDT |
0.5910 USDT |
0.6035 USDT |
| 2025-08-06 |
0.5853 USDT |
2,671,866.7999 |
0.5971 USDT |
0.5774 USDT |
0.5814 USDT |
0.5944 USDT |
| 2025-08-05 |
0.5976 USDT |
3,055,811.8310 |
0.6086 USDT |
0.5895 USDT |
0.5953 USDT |
0.5958 USDT |
| 2025-08-04 |
0.5995 USDT |
2,755,356.3615 |
0.5971 USDT |
0.5891 USDT |
0.5931 USDT |
0.6099 USDT |
| 2025-08-03 |
0.5886 USDT |
1,441,982.1221 |
0.5766 USDT |
0.5716 USDT |
0.5874 USDT |
0.5893 USDT |
| 2025-08-02 |
0.5870 USDT |
2,815,569.3041 |
0.6027 USDT |
0.5686 USDT |
0.5759 USDT |
0.5812 USDT |
| 2025-08-01 |
0.6082 USDT |
4,011,567.7895 |
0.6386 USDT |
0.5954 USDT |
0.6036 USDT |
0.6153 USDT |
| 2025-07-31 |
0.6412 USDT |
2,841,218.1891 |
0.6489 USDT |
0.6325 USDT |
0.6375 USDT |
0.6406 USDT |
| 2025-07-30 |
0.6388 USDT |
3,394,599.7834 |
0.6664 USDT |
0.6218 USDT |
0.6343 USDT |
0.6434 USDT |
| 2025-07-29 |
0.6530 USDT |
2,524,855.3623 |
0.6780 USDT |
0.6448 USDT |
0.6519 USDT |
0.6456 USDT |
| 2025-07-28 |
0.6582 USDT |
3,030,127.8468 |
0.6431 USDT |
0.6391 USDT |
0.6528 USDT |
0.6557 USDT |
| 2025-07-27 |
0.6366 USDT |
2,145,266.6598 |
0.6411 USDT |
0.6296 USDT |
0.6337 USDT |
0.6429 USDT |
| 2025-07-26 |
0.6310 USDT |
1,156,134.1240 |
0.6352 USDT |
0.6242 USDT |
0.6286 USDT |
0.6361 USDT |
| 2025-07-25 |
0.6099 USDT |
7,932,463.8659 |
0.6480 USDT |
0.5955 USDT |
0.6043 USDT |
0.6137 USDT |
| 2025-07-24 |
0.6233 USDT |
3,509,567.9974 |
0.6436 USDT |
0.5917 USDT |
0.6116 USDT |
0.6335 USDT |
| 2025-07-23 |
0.6812 USDT |
3,047,834.5693 |
0.7079 USDT |
0.6394 USDT |
0.6533 USDT |
0.6511 USDT |
| 2025-07-22 |
0.6939 USDT |
4,853,165.0030 |
0.6977 USDT |
0.6790 USDT |
0.6902 USDT |
0.7016 USDT |
| 2025-07-21 |
0.6849 USDT |
3,243,667.5104 |
0.6787 USDT |
0.6718 USDT |
0.6805 USDT |
0.6845 USDT |
| 2025-07-20 |
0.6679 USDT |
2,182,715.9329 |
0.6496 USDT |
0.6423 USDT |
0.6659 USDT |
0.6703 USDT |
| 2025-07-19 |
0.6429 USDT |
1,669,654.8624 |
0.6577 USDT |
0.6346 USDT |
0.6399 USDT |
0.6470 USDT |