Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.6748 USDT |
820,245.1322 |
0.6768 USDT |
0.6658 USDT |
0.6733 USDT |
0.6878 USDT |
| 2025-02-19 |
0.6670 USDT |
568,773.3513 |
0.6645 USDT |
0.6547 USDT |
0.6644 USDT |
0.6730 USDT |
| 2025-02-18 |
0.6734 USDT |
722,161.4054 |
0.6947 USDT |
0.6532 USDT |
0.6618 USDT |
0.6658 USDT |
| 2025-02-17 |
0.6887 USDT |
455,003.6095 |
0.6881 USDT |
0.6765 USDT |
0.6845 USDT |
0.6992 USDT |
| 2025-02-16 |
0.6932 USDT |
409,079.9479 |
0.7059 USDT |
0.6833 USDT |
0.6922 USDT |
0.6884 USDT |
| 2025-02-15 |
0.6921 USDT |
416,521.8696 |
0.6902 USDT |
0.6800 USDT |
0.6863 USDT |
0.6925 USDT |
| 2025-02-14 |
0.6834 USDT |
593,874.6543 |
0.6832 USDT |
0.6740 USDT |
0.6823 USDT |
0.6943 USDT |
| 2025-02-13 |
0.6845 USDT |
628,703.9469 |
0.7047 USDT |
0.6693 USDT |
0.6787 USDT |
0.6807 USDT |
| 2025-02-12 |
0.6773 USDT |
662,212.1378 |
0.6944 USDT |
0.6642 USDT |
0.6729 USDT |
0.6942 USDT |
| 2025-02-11 |
0.7178 USDT |
383,932.2941 |
0.7358 USDT |
0.7055 USDT |
0.7162 USDT |
0.7144 USDT |
| 2025-02-10 |
0.7282 USDT |
428,009.7997 |
0.7251 USDT |
0.7081 USDT |
0.7183 USDT |
0.7146 USDT |
| 2025-02-09 |
0.6869 USDT |
537,301.8390 |
0.6568 USDT |
0.6442 USDT |
0.6529 USDT |
0.7049 USDT |
| 2025-02-08 |
0.6402 USDT |
776,431.0263 |
0.6451 USDT |
0.6303 USDT |
0.6364 USDT |
0.6567 USDT |
| 2025-02-07 |
0.6381 USDT |
525,646.9411 |
0.6428 USDT |
0.6226 USDT |
0.6367 USDT |
0.6469 USDT |
| 2025-02-06 |
0.6627 USDT |
702,212.3074 |
0.6804 USDT |
0.6384 USDT |
0.6449 USDT |
0.6437 USDT |
| 2025-02-05 |
0.6815 USDT |
452,504.2540 |
0.6808 USDT |
0.6615 USDT |
0.6821 USDT |
0.6994 USDT |
| 2025-02-04 |
0.6901 USDT |
696,396.6546 |
0.7182 USDT |
0.6494 USDT |
0.6743 USDT |
0.6946 USDT |
| 2025-02-03 |
0.6349 USDT |
1,090,390.4709 |
0.7040 USDT |
0.5973 USDT |
0.6267 USDT |
0.6686 USDT |
| 2025-02-02 |
0.7700 USDT |
663,637.6154 |
0.7863 USDT |
0.6747 USDT |
0.6985 USDT |
0.6928 USDT |
| 2025-02-01 |
0.8211 USDT |
447,531.9383 |
0.8449 USDT |
0.7798 USDT |
0.8005 USDT |
0.7961 USDT |
| 2025-01-31 |
0.8470 USDT |
252,780.3030 |
0.8757 USDT |
0.8301 USDT |
0.8373 USDT |
0.8596 USDT |
| 2025-01-30 |
0.8551 USDT |
426,520.6830 |
0.8525 USDT |
0.8289 USDT |
0.8461 USDT |
0.8614 USDT |
| 2025-01-29 |
0.8377 USDT |
301,989.0271 |
0.8401 USDT |
0.8201 USDT |
0.8329 USDT |
0.8326 USDT |
| 2025-01-28 |
0.8596 USDT |
416,517.1683 |
0.8808 USDT |
0.8447 USDT |
0.8522 USDT |
0.8488 USDT |
| 2025-01-27 |
0.8735 USDT |
234,021.2354 |
0.9467 USDT |
0.8222 USDT |
0.8461 USDT |
0.8450 USDT |
| 2025-01-26 |
0.9910 USDT |
294,385.8605 |
0.9120 USDT |
0.8906 USDT |
0.9538 USDT |
0.9528 USDT |
| 2025-01-25 |
0.9059 USDT |
310,103.7069 |
0.8703 USDT |
0.8391 USDT |
0.8848 USDT |
0.9066 USDT |
| 2025-01-24 |
0.8394 USDT |
684,280.7228 |
0.8551 USDT |
0.7949 USDT |
0.8066 USDT |
0.8535 USDT |
| 2025-01-23 |
0.8468 USDT |
252,348.6678 |
0.8791 USDT |
0.8346 USDT |
0.8423 USDT |
0.8392 USDT |
| 2025-01-22 |
0.8746 USDT |
265,403.1063 |
0.9122 USDT |
0.8591 USDT |
0.8686 USDT |
0.8670 USDT |
| 2025-01-21 |
0.8698 USDT |
747,464.2897 |
0.9228 USDT |
0.8385 USDT |
0.8567 USDT |
0.9093 USDT |
| 2025-01-20 |
0.8691 USDT |
613,763.5091 |
0.8712 USDT |
0.8198 USDT |
0.8459 USDT |
0.8662 USDT |
| 2025-01-19 |
0.9134 USDT |
241,842.4337 |
0.9625 USDT |
0.8639 USDT |
0.8843 USDT |
0.8712 USDT |
| 2025-01-18 |
0.9904 USDT |
301,937.0291 |
1.0695 USDT |
0.9462 USDT |
0.9659 USDT |
0.9663 USDT |
| 2025-01-17 |
1.0437 USDT |
310,806.2464 |
1.0705 USDT |
1.0241 USDT |
1.0411 USDT |
1.0389 USDT |
| 2025-01-16 |
1.0647 USDT |
364,376.0613 |
1.0317 USDT |
0.9980 USDT |
1.0302 USDT |
1.0385 USDT |
| 2025-01-15 |
1.0869 USDT |
404,200.7887 |
1.1499 USDT |
1.0117 USDT |
1.0454 USDT |
1.0390 USDT |
| 2025-01-14 |
0.9345 USDT |
305,030.5404 |
0.8277 USDT |
0.7838 USDT |
0.7961 USDT |
1.2487 USDT |
| 2025-01-13 |
0.8107 USDT |
178,549.3269 |
0.9011 USDT |
0.7795 USDT |
0.7946 USDT |
0.8127 USDT |
| 2025-01-12 |
0.8962 USDT |
108,417.9859 |
0.9173 USDT |
0.8706 USDT |
0.8838 USDT |
0.8829 USDT |
| 2025-01-11 |
0.9295 USDT |
199,746.9127 |
1.0410 USDT |
0.8984 USDT |
0.9119 USDT |
0.9197 USDT |
| 2025-01-10 |
1.1183 USDT |
479,318.0818 |
1.3054 USDT |
1.0044 USDT |
1.0377 USDT |
1.0446 USDT |
| 2025-01-09 |
1.1972 USDT |
826,473.3266 |
0.7752 USDT |
0.7700 USDT |
0.9149 USDT |
1.3968 USDT |
| 2025-01-08 |
0.6995 USDT |
368,454.4595 |
0.7271 USDT |
0.6793 USDT |
0.6904 USDT |
0.7043 USDT |
| 2025-01-07 |
0.7719 USDT |
273,638.2602 |
0.7954 USDT |
0.7270 USDT |
0.7390 USDT |
0.7377 USDT |
| 2025-01-06 |
0.7895 USDT |
320,386.7844 |
0.7553 USDT |
0.7553 USDT |
0.7831 USDT |
0.7869 USDT |
| 2025-01-05 |
0.7356 USDT |
161,059.6966 |
0.7288 USDT |
0.7207 USDT |
0.7277 USDT |
0.7423 USDT |
| 2025-01-04 |
0.7151 USDT |
207,840.8199 |
0.7173 USDT |
0.7085 USDT |
0.7139 USDT |
0.7183 USDT |
| 2025-01-03 |
0.6919 USDT |
182,436.8979 |
0.6962 USDT |
0.6867 USDT |
0.6916 USDT |
0.6993 USDT |
| 2025-01-02 |
0.6905 USDT |
330,786.6725 |
0.6910 USDT |
0.6792 USDT |
0.6845 USDT |
0.6997 USDT |