Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.5018 USDT |
918,827.5659 |
0.5118 USDT |
0.4954 USDT |
0.4983 USDT |
0.4960 USDT |
| 2025-04-10 |
0.5034 USDT |
6,546,963.5889 |
0.5453 USDT |
0.4913 USDT |
0.4993 USDT |
0.5023 USDT |
| 2025-04-09 |
0.5266 USDT |
1,482,512.6155 |
0.5595 USDT |
0.4936 USDT |
0.5076 USDT |
0.5115 USDT |
| 2025-04-08 |
0.5791 USDT |
1,929,957.0503 |
0.5624 USDT |
0.5233 USDT |
0.5436 USDT |
0.5474 USDT |
| 2025-04-07 |
0.5660 USDT |
2,520,383.7108 |
0.4307 USDT |
0.4291 USDT |
0.4508 USDT |
0.5634 USDT |
| 2025-04-06 |
0.4656 USDT |
1,119,672.4101 |
0.4597 USDT |
0.4576 USDT |
0.4647 USDT |
0.4695 USDT |
| 2025-04-05 |
0.4543 USDT |
1,648,123.9689 |
0.4599 USDT |
0.4499 USDT |
0.4535 USDT |
0.4550 USDT |
| 2025-04-04 |
0.4541 USDT |
1,781,255.5431 |
0.4384 USDT |
0.4377 USDT |
0.4490 USDT |
0.4577 USDT |
| 2025-04-03 |
0.4458 USDT |
2,466,947.1135 |
0.4518 USDT |
0.4242 USDT |
0.4330 USDT |
0.4412 USDT |
| 2025-04-02 |
0.4787 USDT |
1,206,298.1418 |
0.4887 USDT |
0.4706 USDT |
0.4766 USDT |
0.4759 USDT |
| 2025-04-01 |
0.4895 USDT |
1,268,450.4127 |
0.4953 USDT |
0.4824 USDT |
0.4888 USDT |
0.4888 USDT |
| 2025-03-31 |
0.4841 USDT |
1,648,355.3924 |
0.4943 USDT |
0.4695 USDT |
0.4820 USDT |
0.4878 USDT |
| 2025-03-30 |
0.5022 USDT |
737,539.4175 |
0.5027 USDT |
0.4962 USDT |
0.5021 USDT |
0.5048 USDT |
| 2025-03-29 |
0.5171 USDT |
240,159.1014 |
0.5178 USDT |
0.5082 USDT |
0.5165 USDT |
0.5087 USDT |
| 2025-03-28 |
0.5264 USDT |
6,349,338.8880 |
0.5560 USDT |
0.5125 USDT |
0.5141 USDT |
0.5135 USDT |
| 2025-03-27 |
0.5547 USDT |
293,372.8756 |
0.5519 USDT |
0.5509 USDT |
0.5564 USDT |
0.5560 USDT |
| 2025-03-26 |
0.5471 USDT |
3,910,443.2965 |
0.5503 USDT |
0.5418 USDT |
0.5455 USDT |
0.5435 USDT |
| 2025-03-25 |
0.5419 USDT |
2,532,334.7769 |
0.5386 USDT |
0.5369 USDT |
0.5419 USDT |
0.5435 USDT |
| 2025-03-24 |
0.5263 USDT |
5,364,730.4472 |
0.5288 USDT |
0.5207 USDT |
0.5244 USDT |
0.5330 USDT |
| 2025-03-23 |
0.5264 USDT |
184,944.1201 |
0.5293 USDT |
0.5237 USDT |
0.5293 USDT |
0.5287 USDT |
| 2025-03-22 |
0.5247 USDT |
844,656.4816 |
0.5248 USDT |
0.5191 USDT |
0.5245 USDT |
0.5283 USDT |
| 2025-03-21 |
0.5354 USDT |
1,549,472.5864 |
0.5358 USDT |
0.5313 USDT |
0.5348 USDT |
0.5334 USDT |
| 2025-03-20 |
0.5413 USDT |
3,684,185.7066 |
0.5483 USDT |
0.5363 USDT |
0.5403 USDT |
0.5409 USDT |
| 2025-03-19 |
0.5365 USDT |
3,240,915.7924 |
0.5358 USDT |
0.5313 USDT |
0.5362 USDT |
0.5378 USDT |
| 2025-03-18 |
0.5308 USDT |
2,217,086.7074 |
0.5377 USDT |
0.5250 USDT |
0.5294 USDT |
0.5330 USDT |
| 2025-03-17 |
0.5225 USDT |
941,106.4574 |
0.5233 USDT |
0.5178 USDT |
0.5245 USDT |
0.5219 USDT |
| 2025-03-16 |
0.5459 USDT |
491,694.3972 |
0.5374 USDT |
0.5374 USDT |
0.5462 USDT |
0.5445 USDT |
| 2025-03-15 |
0.5354 USDT |
2,778,530.3785 |
0.5273 USDT |
0.5248 USDT |
0.5346 USDT |
0.5357 USDT |
| 2025-03-14 |
0.5248 USDT |
4,068,818.6994 |
0.5187 USDT |
0.5178 USDT |
0.5262 USDT |
0.5252 USDT |
| 2025-03-13 |
0.5214 USDT |
1,862,671.8110 |
0.5295 USDT |
0.5133 USDT |
0.5175 USDT |
0.5212 USDT |
| 2025-03-12 |
0.5220 USDT |
4,382,305.2892 |
0.5268 USDT |
0.5133 USDT |
0.5197 USDT |
0.5201 USDT |
| 2025-03-11 |
0.5074 USDT |
6,551,402.5175 |
0.5115 USDT |
0.4752 USDT |
0.5044 USDT |
0.5109 USDT |
| 2025-03-10 |
0.5407 USDT |
6,330,920.8156 |
0.5410 USDT |
0.5232 USDT |
0.5330 USDT |
0.5238 USDT |
| 2025-03-09 |
0.5801 USDT |
726,859.0396 |
0.5944 USDT |
0.5756 USDT |
0.5770 USDT |
0.5768 USDT |
| 2025-03-08 |
0.5874 USDT |
867,013.7700 |
0.5941 USDT |
0.5802 USDT |
0.5873 USDT |
0.5863 USDT |
| 2025-03-07 |
0.5779 USDT |
1,526,955.4052 |
0.5919 USDT |
0.5554 USDT |
0.5754 USDT |
0.5851 USDT |
| 2025-03-06 |
0.6029 USDT |
299,118.6438 |
0.6046 USDT |
0.5948 USDT |
0.6012 USDT |
0.5988 USDT |
| 2025-03-05 |
0.5885 USDT |
254,861.1366 |
0.6040 USDT |
0.5769 USDT |
0.5824 USDT |
0.5789 USDT |
| 2025-03-04 |
0.5916 USDT |
356,143.2779 |
0.6254 USDT |
0.5726 USDT |
0.5833 USDT |
0.5741 USDT |
| 2025-03-03 |
0.6702 USDT |
879,927.1079 |
0.7346 USDT |
0.5975 USDT |
0.6171 USDT |
0.6113 USDT |
| 2025-03-02 |
0.7322 USDT |
421,363.0572 |
0.7337 USDT |
0.6795 USDT |
0.7021 USDT |
0.6984 USDT |
| 2025-03-01 |
0.7974 USDT |
627,027.9327 |
0.6128 USDT |
0.5962 USDT |
0.7879 USDT |
0.8073 USDT |
| 2025-02-28 |
0.5929 USDT |
959,128.3505 |
0.5922 USDT |
0.5462 USDT |
0.5587 USDT |
0.6090 USDT |
| 2025-02-27 |
0.5825 USDT |
289,897.8399 |
0.5751 USDT |
0.5686 USDT |
0.5823 USDT |
0.5911 USDT |
| 2025-02-26 |
0.5864 USDT |
702,556.8517 |
0.5936 USDT |
0.5629 USDT |
0.5773 USDT |
0.5770 USDT |
| 2025-02-25 |
0.5809 USDT |
875,371.6707 |
0.6105 USDT |
0.5581 USDT |
0.5729 USDT |
0.5767 USDT |
| 2025-02-24 |
0.6666 USDT |
338,812.6924 |
0.6806 USDT |
0.6513 USDT |
0.6610 USDT |
0.6618 USDT |
| 2025-02-23 |
0.6836 USDT |
389,718.7206 |
0.6968 USDT |
0.6761 USDT |
0.6809 USDT |
0.6794 USDT |
| 2025-02-22 |
0.6883 USDT |
675,602.6947 |
0.6735 USDT |
0.6630 USDT |
0.6731 USDT |
0.6947 USDT |
| 2025-02-21 |
0.6787 USDT |
426,349.9286 |
0.6849 USDT |
0.6715 USDT |
0.6772 USDT |
0.6833 USDT |