Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.6453 USDT |
2,462,639.1642 |
0.6528 USDT |
0.6371 USDT |
0.6431 USDT |
0.6470 USDT |
| 2025-07-17 |
0.6470 USDT |
1,453,490.7830 |
0.6575 USDT |
0.6381 USDT |
0.6445 USDT |
0.6500 USDT |
| 2025-07-16 |
0.6483 USDT |
1,840,361.8390 |
0.6521 USDT |
0.6410 USDT |
0.6466 USDT |
0.6451 USDT |
| 2025-07-15 |
0.6388 USDT |
6,121,410.5552 |
0.6170 USDT |
0.6082 USDT |
0.6286 USDT |
0.6322 USDT |
| 2025-07-14 |
0.6132 USDT |
6,397,208.0652 |
0.6323 USDT |
0.6078 USDT |
0.6127 USDT |
0.6127 USDT |
| 2025-07-13 |
0.6242 USDT |
2,149,749.0208 |
0.6691 USDT |
0.6158 USDT |
0.6215 USDT |
0.6247 USDT |
| 2025-07-12 |
0.7702 USDT |
224,516.2413 |
0.6128 USDT |
0.6125 USDT |
0.8161 USDT |
0.7785 USDT |
| 2025-07-11 |
0.6073 USDT |
4,230,921.9948 |
0.6183 USDT |
0.5913 USDT |
0.6037 USDT |
0.5930 USDT |
| 2025-07-10 |
0.6030 USDT |
1,639,796.3387 |
0.6223 USDT |
0.5875 USDT |
0.5921 USDT |
0.5879 USDT |
| 2025-07-09 |
0.6215 USDT |
979,541.6314 |
0.6431 USDT |
0.6085 USDT |
0.6141 USDT |
0.6214 USDT |
| 2025-07-08 |
0.6431 USDT |
1,836,196.9934 |
0.6847 USDT |
0.6238 USDT |
0.6318 USDT |
0.6256 USDT |
| 2025-07-07 |
0.6918 USDT |
2,687,856.2718 |
0.6313 USDT |
0.6313 USDT |
0.6731 USDT |
0.6704 USDT |
| 2025-07-06 |
0.5821 USDT |
89,917.6793 |
0.5993 USDT |
0.5732 USDT |
0.5824 USDT |
0.5776 USDT |
| 2025-07-05 |
0.5951 USDT |
618,670.7615 |
0.6283 USDT |
0.5739 USDT |
0.5893 USDT |
0.6161 USDT |
| 2025-07-04 |
0.6408 USDT |
1,480,280.5496 |
0.6842 USDT |
0.6030 USDT |
0.6200 USDT |
0.6166 USDT |
| 2025-07-03 |
0.7066 USDT |
2,875,164.9847 |
0.7183 USDT |
0.6579 USDT |
0.6809 USDT |
0.6709 USDT |
| 2025-07-02 |
0.6787 USDT |
2,696,347.6899 |
0.4595 USDT |
0.4594 USDT |
0.5318 USDT |
0.7138 USDT |
| 2025-07-01 |
0.4639 USDT |
1,946,558.2440 |
0.4536 USDT |
0.4536 USDT |
0.4607 USDT |
0.4559 USDT |
| 2025-06-30 |
0.4575 USDT |
3,241,529.0871 |
0.4592 USDT |
0.4508 USDT |
0.4530 USDT |
0.4530 USDT |
| 2025-06-29 |
0.4566 USDT |
1,995,471.1321 |
0.4532 USDT |
0.4510 USDT |
0.4536 USDT |
0.4552 USDT |
| 2025-06-28 |
0.4531 USDT |
1,514,562.9756 |
0.4491 USDT |
0.4486 USDT |
0.4519 USDT |
0.4535 USDT |
| 2025-06-27 |
0.4421 USDT |
979,927.3995 |
0.4564 USDT |
0.4318 USDT |
0.4421 USDT |
0.4419 USDT |
| 2025-06-26 |
0.4706 USDT |
1,856,266.7216 |
0.4754 USDT |
0.4659 USDT |
0.4682 USDT |
0.4665 USDT |
| 2025-06-25 |
0.4665 USDT |
2,378,333.6376 |
0.4670 USDT |
0.4506 USDT |
0.4567 USDT |
0.4702 USDT |
| 2025-06-24 |
0.4590 USDT |
5,255,597.7099 |
0.4530 USDT |
0.4495 USDT |
0.4517 USDT |
0.4593 USDT |
| 2025-06-23 |
0.4274 USDT |
6,355,317.2907 |
0.4265 USDT |
0.4196 USDT |
0.4258 USDT |
0.4266 USDT |
| 2025-06-22 |
0.4418 USDT |
4,830,708.1789 |
0.4454 USDT |
0.4196 USDT |
0.4376 USDT |
0.4210 USDT |
| 2025-06-21 |
0.4588 USDT |
3,427,940.6747 |
0.4608 USDT |
0.4545 USDT |
0.4565 USDT |
0.4556 USDT |
| 2025-06-20 |
0.4660 USDT |
92,334.2738 |
0.4669 USDT |
0.4645 USDT |
0.4679 USDT |
0.4657 USDT |
| 2025-06-19 |
0.4658 USDT |
1,601,392.4240 |
0.4678 USDT |
0.4626 USDT |
0.4653 USDT |
0.4676 USDT |
| 2025-06-18 |
0.4695 USDT |
1,139,346.5016 |
0.4711 USDT |
0.4660 USDT |
0.4703 USDT |
0.4721 USDT |
| 2025-06-17 |
0.4791 USDT |
1,562,940.1471 |
0.4817 USDT |
0.4735 USDT |
0.4820 USDT |
0.4818 USDT |
| 2025-06-16 |
0.4819 USDT |
2,161,334.1385 |
0.4827 USDT |
0.4778 USDT |
0.4804 USDT |
0.4866 USDT |
| 2025-06-15 |
0.4774 USDT |
1,014,557.0621 |
0.4788 USDT |
0.4756 USDT |
0.4775 USDT |
0.4772 USDT |
| 2025-06-14 |
0.4787 USDT |
2,108,053.9647 |
0.4800 USDT |
0.4752 USDT |
0.4768 USDT |
0.4768 USDT |
| 2025-06-13 |
0.4734 USDT |
3,083,344.1466 |
0.4901 USDT |
0.4630 USDT |
0.4706 USDT |
0.4701 USDT |
| 2025-06-12 |
0.5074 USDT |
1,835,095.3111 |
0.5109 USDT |
0.5045 USDT |
0.5057 USDT |
0.5052 USDT |
| 2025-06-11 |
0.5114 USDT |
3,415,361.6307 |
0.5220 USDT |
0.5066 USDT |
0.5101 USDT |
0.5114 USDT |
| 2025-06-10 |
0.5256 USDT |
2,812,535.2876 |
0.5174 USDT |
0.5143 USDT |
0.5179 USDT |
0.5160 USDT |
| 2025-06-09 |
0.4960 USDT |
2,212,526.6543 |
0.4918 USDT |
0.4894 USDT |
0.4926 USDT |
0.5034 USDT |
| 2025-06-08 |
0.4920 USDT |
2,098,610.2996 |
0.4956 USDT |
0.4882 USDT |
0.4919 USDT |
0.4904 USDT |
| 2025-06-07 |
0.4934 USDT |
5,601,562.2294 |
0.4856 USDT |
0.4850 USDT |
0.4915 USDT |
0.4962 USDT |
| 2025-06-06 |
0.4892 USDT |
14,910,875.1853 |
0.4819 USDT |
0.4803 USDT |
0.4858 USDT |
0.4852 USDT |
| 2025-06-05 |
0.4960 USDT |
3,607,855.3989 |
0.5026 USDT |
0.4861 USDT |
0.4896 USDT |
0.4875 USDT |
| 2025-06-04 |
0.5024 USDT |
6,313,278.0791 |
0.5096 USDT |
0.4952 USDT |
0.4990 USDT |
0.4979 USDT |
| 2025-06-03 |
0.5149 USDT |
9,243,142.1115 |
0.5308 USDT |
0.5107 USDT |
0.5130 USDT |
0.5153 USDT |
| 2025-06-02 |
0.5231 USDT |
4,543,729.9838 |
0.4930 USDT |
0.4906 USDT |
0.5181 USDT |
0.5310 USDT |
| 2025-06-01 |
0.4878 USDT |
3,193,327.2436 |
0.4883 USDT |
0.4833 USDT |
0.4856 USDT |
0.4911 USDT |
| 2025-05-31 |
0.4804 USDT |
1,672,597.8344 |
0.4884 USDT |
0.4577 USDT |
0.4785 USDT |
0.4818 USDT |
| 2025-05-30 |
0.5091 USDT |
2,494,800.9489 |
0.5186 USDT |
0.5021 USDT |
0.5057 USDT |
0.5054 USDT |