Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-29 |
0.5193 USDT |
2,779,694.7959 |
0.5174 USDT |
0.5153 USDT |
0.5170 USDT |
0.5194 USDT |
| 2025-05-28 |
0.5294 USDT |
2,776,383.5385 |
0.5313 USDT |
0.5264 USDT |
0.5271 USDT |
0.5270 USDT |
| 2025-05-27 |
0.5270 USDT |
3,956,925.3896 |
0.5302 USDT |
0.5235 USDT |
0.5257 USDT |
0.5309 USDT |
| 2025-05-26 |
0.5339 USDT |
3,957,122.7436 |
0.5352 USDT |
0.5293 USDT |
0.5317 USDT |
0.5297 USDT |
| 2025-05-25 |
0.5332 USDT |
2,822,705.4623 |
0.5399 USDT |
0.5285 USDT |
0.5309 USDT |
0.5326 USDT |
| 2025-05-24 |
0.5396 USDT |
4,246,671.6839 |
0.5308 USDT |
0.5283 USDT |
0.5340 USDT |
0.5414 USDT |
| 2025-05-23 |
0.5475 USDT |
6,823,662.5095 |
0.5557 USDT |
0.5350 USDT |
0.5421 USDT |
0.5430 USDT |
| 2025-05-22 |
0.5447 USDT |
1,175,990.2504 |
0.5446 USDT |
0.5425 USDT |
0.5467 USDT |
0.5443 USDT |
| 2025-05-21 |
0.5359 USDT |
1,586,828.8103 |
0.5361 USDT |
0.5332 USDT |
0.5364 USDT |
0.5377 USDT |
| 2025-05-20 |
0.5320 USDT |
3,661,414.0247 |
0.5325 USDT |
0.5286 USDT |
0.5306 USDT |
0.5295 USDT |
| 2025-05-19 |
0.5335 USDT |
5,670,781.8769 |
0.5456 USDT |
0.5184 USDT |
0.5230 USDT |
0.5197 USDT |
| 2025-05-18 |
0.5415 USDT |
1,963,215.9095 |
0.5405 USDT |
0.5355 USDT |
0.5379 USDT |
0.5432 USDT |
| 2025-05-17 |
0.5435 USDT |
2,658,142.1635 |
0.5505 USDT |
0.5378 USDT |
0.5421 USDT |
0.5412 USDT |
| 2025-05-16 |
0.5511 USDT |
4,385,262.4068 |
0.5498 USDT |
0.5463 USDT |
0.5516 USDT |
0.5537 USDT |
| 2025-05-15 |
0.5570 USDT |
2,456,445.1371 |
0.5682 USDT |
0.5433 USDT |
0.5486 USDT |
0.5485 USDT |
| 2025-05-14 |
0.5729 USDT |
2,951,336.9057 |
0.5803 USDT |
0.5652 USDT |
0.5709 USDT |
0.5724 USDT |
| 2025-05-13 |
0.5718 USDT |
4,299,081.5646 |
0.5746 USDT |
0.5615 USDT |
0.5675 USDT |
0.5675 USDT |
| 2025-05-12 |
0.5715 USDT |
8,586,410.8994 |
0.5750 USDT |
0.5608 USDT |
0.5641 USDT |
0.5728 USDT |
| 2025-05-11 |
0.5718 USDT |
5,903,485.7825 |
0.5858 USDT |
0.5647 USDT |
0.5683 USDT |
0.5745 USDT |
| 2025-05-10 |
0.5701 USDT |
768,779.9476 |
0.5709 USDT |
0.5642 USDT |
0.5702 USDT |
0.5689 USDT |
| 2025-05-09 |
0.5568 USDT |
1,353,934.2011 |
0.5577 USDT |
0.5489 USDT |
0.5526 USDT |
0.5513 USDT |
| 2025-05-08 |
0.5321 USDT |
3,214,079.9154 |
0.5251 USDT |
0.5193 USDT |
0.5262 USDT |
0.5406 USDT |
| 2025-05-07 |
0.5211 USDT |
4,778,389.5662 |
0.5207 USDT |
0.5147 USDT |
0.5180 USDT |
0.5191 USDT |
| 2025-05-06 |
0.5354 USDT |
209,682.3891 |
0.5357 USDT |
0.5345 USDT |
0.5362 USDT |
0.5347 USDT |
| 2025-05-05 |
0.5369 USDT |
2,535,979.7083 |
0.5406 USDT |
0.5316 USDT |
0.5366 USDT |
0.5356 USDT |
| 2025-05-04 |
0.5483 USDT |
2,544,510.1260 |
0.5594 USDT |
0.5426 USDT |
0.5470 USDT |
0.5452 USDT |
| 2025-05-03 |
0.5610 USDT |
2,862,968.9080 |
0.5549 USDT |
0.5549 USDT |
0.5595 USDT |
0.5620 USDT |
| 2025-05-02 |
0.5539 USDT |
4,794,062.0410 |
0.5554 USDT |
0.5496 USDT |
0.5532 USDT |
0.5536 USDT |
| 2025-05-01 |
0.5503 USDT |
370,242.4795 |
0.5520 USDT |
0.5481 USDT |
0.5520 USDT |
0.5516 USDT |
| 2025-04-30 |
0.5638 USDT |
462,368.4425 |
0.5665 USDT |
0.5608 USDT |
0.5627 USDT |
0.5618 USDT |
| 2025-04-29 |
0.5633 USDT |
613,526.0169 |
0.5629 USDT |
0.5617 USDT |
0.5630 USDT |
0.5670 USDT |
| 2025-04-28 |
0.5588 USDT |
4,467,899.9217 |
0.5632 USDT |
0.5515 USDT |
0.5550 USDT |
0.5617 USDT |
| 2025-04-27 |
0.5624 USDT |
1,579,608.6025 |
0.5739 USDT |
0.5552 USDT |
0.5573 USDT |
0.5598 USDT |
| 2025-04-26 |
0.5770 USDT |
934,377.3227 |
0.5791 USDT |
0.5705 USDT |
0.5747 USDT |
0.5740 USDT |
| 2025-04-25 |
0.5547 USDT |
2,233,430.1889 |
0.5609 USDT |
0.5456 USDT |
0.5511 USDT |
0.5684 USDT |
| 2025-04-24 |
0.5467 USDT |
3,209,590.4813 |
0.5443 USDT |
0.5366 USDT |
0.5416 USDT |
0.5492 USDT |
| 2025-04-23 |
0.5422 USDT |
4,556,392.4606 |
0.5420 USDT |
0.5346 USDT |
0.5403 USDT |
0.5463 USDT |
| 2025-04-22 |
0.5259 USDT |
7,161,571.6042 |
0.5249 USDT |
0.5165 USDT |
0.5202 USDT |
0.5318 USDT |
| 2025-04-21 |
0.5266 USDT |
3,621,039.3947 |
0.5213 USDT |
0.5168 USDT |
0.5205 USDT |
0.5229 USDT |
| 2025-04-20 |
0.5308 USDT |
1,882,155.9948 |
0.5443 USDT |
0.5098 USDT |
0.5156 USDT |
0.5183 USDT |
| 2025-04-19 |
0.5413 USDT |
2,483,385.8595 |
0.5378 USDT |
0.5361 USDT |
0.5388 USDT |
0.5443 USDT |
| 2025-04-18 |
0.5337 USDT |
2,518,432.5138 |
0.5418 USDT |
0.5280 USDT |
0.5315 USDT |
0.5366 USDT |
| 2025-04-17 |
0.5341 USDT |
4,471,717.3317 |
0.5254 USDT |
0.5240 USDT |
0.5309 USDT |
0.5418 USDT |
| 2025-04-16 |
0.5367 USDT |
5,372,628.4266 |
0.5683 USDT |
0.5172 USDT |
0.5315 USDT |
0.5311 USDT |
| 2025-04-15 |
0.5657 USDT |
1,900,641.4958 |
0.5153 USDT |
0.5031 USDT |
0.5387 USDT |
0.5667 USDT |
| 2025-04-14 |
0.4979 USDT |
1,255,401.6053 |
0.5178 USDT |
0.4918 USDT |
0.4976 USDT |
0.5008 USDT |
| 2025-04-13 |
0.4981 USDT |
1,840,464.5144 |
0.5122 USDT |
0.4900 USDT |
0.4959 USDT |
0.4900 USDT |
| 2025-04-12 |
0.4964 USDT |
382,019.6367 |
0.5011 USDT |
0.4917 USDT |
0.4994 USDT |
0.5018 USDT |