Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0192 USDT |
46,143,838.9100 |
0.0189 USDT |
0.0189 USDT |
0.0194 USDT |
0.0191 USDT |
| 2024-05-05 |
0.0190 USDT |
350,342,365.5072 |
0.0195 USDT |
0.0187 USDT |
0.0189 USDT |
0.0191 USDT |
| 2024-05-04 |
0.0190 USDT |
495,571,761.5553 |
0.0181 USDT |
0.0180 USDT |
0.0185 USDT |
0.0195 USDT |
| 2024-05-03 |
0.0161 USDT |
723,878,930.4538 |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0172 USDT |
| 2024-05-02 |
0.0156 USDT |
595,590,958.8771 |
0.0162 USDT |
0.0151 USDT |
0.0154 USDT |
0.0157 USDT |
| 2024-05-01 |
0.0150 USDT |
800,181,126.7388 |
0.0164 USDT |
0.0138 USDT |
0.0142 USDT |
0.0163 USDT |
| 2024-04-30 |
0.0172 USDT |
679,908,423.2919 |
0.0187 USDT |
0.0158 USDT |
0.0162 USDT |
0.0163 USDT |
| 2024-04-29 |
0.0175 USDT |
374,319,932.0678 |
0.0181 USDT |
0.0170 USDT |
0.0172 USDT |
0.0177 USDT |
| 2024-04-28 |
0.0178 USDT |
422,964,216.9115 |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0181 USDT |
| 2024-04-27 |
0.0170 USDT |
541,129,530.5406 |
0.0173 USDT |
0.0165 USDT |
0.0168 USDT |
0.0172 USDT |
| 2024-04-26 |
0.0177 USDT |
487,833,083.7663 |
0.0179 USDT |
0.0171 USDT |
0.0176 USDT |
0.0187 USDT |
| 2024-04-25 |
0.0179 USDT |
470,161,913.8273 |
0.0188 USDT |
0.0170 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-04-24 |
0.0192 USDT |
540,645,495.0923 |
0.0189 USDT |
0.0186 USDT |
0.0188 USDT |
0.0191 USDT |
| 2024-04-23 |
0.0194 USDT |
574,840,941.9371 |
0.0201 USDT |
0.0184 USDT |
0.0188 USDT |
0.0189 USDT |
| 2024-04-22 |
0.0201 USDT |
417,696,856.8157 |
0.0198 USDT |
0.0192 USDT |
0.0196 USDT |
0.0197 USDT |
| 2024-04-21 |
0.0213 USDT |
429,776,430.1744 |
0.0223 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-04-20 |
0.0201 USDT |
592,106,185.8819 |
0.0197 USDT |
0.0191 USDT |
0.0194 USDT |
0.0221 USDT |
| 2024-04-19 |
0.0198 USDT |
582,800,036.3195 |
0.0201 USDT |
0.0180 USDT |
0.0189 USDT |
0.0199 USDT |
| 2024-04-18 |
0.0202 USDT |
619,537,297.8954 |
0.0211 USDT |
0.0185 USDT |
0.0194 USDT |
0.0197 USDT |
| 2024-04-17 |
0.0216 USDT |
559,064,778.8362 |
0.0223 USDT |
0.0203 USDT |
0.0210 USDT |
0.0215 USDT |
| 2024-04-16 |
0.0221 USDT |
656,213,601.3384 |
0.0235 USDT |
0.0205 USDT |
0.0217 USDT |
0.0218 USDT |
| 2024-04-15 |
0.0250 USDT |
606,498,495.7751 |
0.0260 USDT |
0.0230 USDT |
0.0238 USDT |
0.0235 USDT |
| 2024-04-14 |
0.0242 USDT |
659,821,893.0101 |
0.0236 USDT |
0.0219 USDT |
0.0228 USDT |
0.0249 USDT |
| 2024-04-13 |
0.0259 USDT |
636,575,352.4062 |
0.0265 USDT |
0.0207 USDT |
0.0219 USDT |
0.0212 USDT |
| 2024-04-12 |
0.0311 USDT |
224,627,798.4702 |
0.0288 USDT |
0.0281 USDT |
0.0294 USDT |
0.0301 USDT |
| 2024-04-11 |
0.0314 USDT |
270,053,169.9008 |
0.0323 USDT |
0.0293 USDT |
0.0305 USDT |
0.0298 USDT |
| 2024-04-10 |
0.0348 USDT |
311,889,560.8223 |
0.0316 USDT |
0.0314 USDT |
0.0330 USDT |
0.0358 USDT |
| 2024-04-09 |
0.0318 USDT |
335,676,064.2640 |
0.0319 USDT |
0.0301 USDT |
0.0314 USDT |
0.0315 USDT |
| 2024-04-08 |
0.0287 USDT |
407,669,271.5481 |
0.0273 USDT |
0.0263 USDT |
0.0274 USDT |
0.0329 USDT |
| 2024-04-07 |
0.0258 USDT |
194,263,392.6975 |
0.0251 USDT |
0.0244 USDT |
0.0252 USDT |
0.0263 USDT |
| 2024-04-06 |
0.0218 USDT |
25,338,640.4526 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0243 USDT |
| 2024-04-05 |
0.0182 USDT |
8,923,189.7403 |
0.0191 USDT |
0.0171 USDT |
0.0174 USDT |
0.0189 USDT |
| 2024-04-04 |
0.0185 USDT |
15,336,198.5035 |
0.0167 USDT |
0.0166 USDT |
0.0169 USDT |
0.0189 USDT |
| 2024-04-03 |
0.0172 USDT |
6,640,274.1048 |
0.0166 USDT |
0.0159 USDT |
0.0166 USDT |
0.0175 USDT |
| 2024-04-02 |
0.0174 USDT |
8,698,969.5026 |
0.0187 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-04-01 |
0.0196 USDT |
6,201,063.6945 |
0.0202 USDT |
0.0181 USDT |
0.0184 USDT |
0.0188 USDT |
| 2024-03-31 |
0.0196 USDT |
6,654,345.7993 |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
0.0202 USDT |
| 2024-03-30 |
0.0192 USDT |
2,360,211.3916 |
0.0193 USDT |
0.0190 USDT |
0.0191 USDT |
0.0192 USDT |
| 2024-03-29 |
0.0194 USDT |
5,342,118.3451 |
0.0198 USDT |
0.0187 USDT |
0.0190 USDT |
0.0195 USDT |
| 2024-03-28 |
0.0200 USDT |
6,193,556.6918 |
0.0199 USDT |
0.0196 USDT |
0.0196 USDT |
0.0199 USDT |
| 2024-03-27 |
0.0204 USDT |
5,839,477.3654 |
0.0207 USDT |
0.0196 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-03-26 |
0.0216 USDT |
17,522,973.5981 |
0.0220 USDT |
0.0205 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-03-25 |
0.0226 USDT |
5,219,923.1138 |
0.0225 USDT |
0.0219 USDT |
0.0221 USDT |
0.0219 USDT |
| 2024-03-24 |
0.0212 USDT |
3,427,441.5469 |
0.0201 USDT |
0.0198 USDT |
0.0200 USDT |
0.0219 USDT |
| 2024-03-23 |
0.0205 USDT |
4,803,560.6686 |
0.0202 USDT |
0.0196 USDT |
0.0201 USDT |
0.0203 USDT |
| 2024-03-22 |
0.0211 USDT |
8,693,842.6717 |
0.0206 USDT |
0.0189 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-03-21 |
0.0204 USDT |
9,327,192.5470 |
0.0203 USDT |
0.0195 USDT |
0.0197 USDT |
0.0203 USDT |
| 2024-03-20 |
0.0185 USDT |
12,538,426.3629 |
0.0175 USDT |
0.0167 USDT |
0.0172 USDT |
0.0204 USDT |
| 2024-03-19 |
0.0170 USDT |
7,286,588.7388 |
0.0173 USDT |
0.0157 USDT |
0.0165 USDT |
0.0188 USDT |
| 2024-03-18 |
0.0183 USDT |
11,839,779.8611 |
0.0183 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |