Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-25 |
0.0165 USDT |
173,604,886.5114 |
0.0170 USDT |
0.0162 USDT |
0.0163 USDT |
0.0165 USDT |
| 2024-09-24 |
0.0169 USDT |
111,834,500.3716 |
0.0165 USDT |
0.0161 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-09-23 |
0.0161 USDT |
157,906,505.6616 |
0.0164 USDT |
0.0159 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-09-22 |
0.0164 USDT |
107,435,905.0226 |
0.0162 USDT |
0.0159 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-09-21 |
0.0161 USDT |
148,536,298.0226 |
0.0169 USDT |
0.0158 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-09-20 |
0.0172 USDT |
140,672,711.3033 |
0.0180 USDT |
0.0166 USDT |
0.0169 USDT |
0.0171 USDT |
| 2024-09-19 |
0.0179 USDT |
231,343,632.7085 |
0.0182 USDT |
0.0174 USDT |
0.0177 USDT |
0.0183 USDT |
| 2024-09-18 |
0.0180 USDT |
145,084,474.8937 |
0.0167 USDT |
0.0165 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-09-17 |
0.0159 USDT |
173,256,826.0606 |
0.0161 USDT |
0.0154 USDT |
0.0156 USDT |
0.0162 USDT |
| 2024-09-16 |
0.0161 USDT |
164,964,582.9333 |
0.0167 USDT |
0.0151 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-09-15 |
0.0161 USDT |
154,528,648.3717 |
0.0145 USDT |
0.0145 USDT |
0.0147 USDT |
0.0165 USDT |
| 2024-09-14 |
0.0140 USDT |
179,583,995.4136 |
0.0138 USDT |
0.0135 USDT |
0.0139 USDT |
0.0146 USDT |
| 2024-09-13 |
0.0140 USDT |
378,832,883.3208 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0137 USDT |
| 2024-09-12 |
0.0089 USDT |
253,470,055.1540 |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-09-11 |
0.0086 USDT |
374,727,124.6500 |
0.0087 USDT |
0.0083 USDT |
0.0084 USDT |
0.0087 USDT |
| 2024-09-10 |
0.0087 USDT |
256,476,510.6000 |
0.0089 USDT |
0.0085 USDT |
0.0086 USDT |
0.0088 USDT |
| 2024-09-09 |
0.0084 USDT |
366,486,002.1817 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0090 USDT |
| 2024-09-08 |
0.0080 USDT |
243,097,765.2920 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-09-07 |
0.0078 USDT |
466,479,390.4558 |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0080 USDT |
| 2024-09-06 |
0.0077 USDT |
196,051,456.5529 |
0.0078 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-09-05 |
0.0080 USDT |
310,534,719.3954 |
0.0082 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-09-04 |
0.0080 USDT |
441,025,330.7605 |
0.0079 USDT |
0.0076 USDT |
0.0079 USDT |
0.0082 USDT |
| 2024-09-03 |
0.0083 USDT |
276,503,162.6800 |
0.0083 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-09-02 |
0.0078 USDT |
257,498,327.6893 |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0080 USDT |
| 2024-09-01 |
0.0079 USDT |
238,434,243.2632 |
0.0081 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-08-31 |
0.0083 USDT |
323,045,643.7508 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-08-30 |
0.0084 USDT |
289,511,573.0545 |
0.0083 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-08-29 |
0.0084 USDT |
411,189,443.4992 |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-08-28 |
0.0085 USDT |
401,190,876.5153 |
0.0085 USDT |
0.0080 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-08-27 |
0.0092 USDT |
406,645,256.3832 |
0.0092 USDT |
0.0083 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-08-26 |
0.0098 USDT |
248,358,460.6400 |
0.0100 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-08-25 |
0.0101 USDT |
314,326,264.6494 |
0.0107 USDT |
0.0098 USDT |
0.0099 USDT |
0.0101 USDT |
| 2024-08-24 |
0.0107 USDT |
254,900,709.4711 |
0.0109 USDT |
0.0105 USDT |
0.0107 USDT |
0.0108 USDT |
| 2024-08-23 |
0.0094 USDT |
343,365,763.1178 |
0.0084 USDT |
0.0084 USDT |
0.0086 USDT |
0.0102 USDT |
| 2024-08-22 |
0.0083 USDT |
265,715,178.6281 |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0084 USDT |
| 2024-08-21 |
0.0079 USDT |
309,406,491.6711 |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0083 USDT |
| 2024-08-20 |
0.0080 USDT |
247,550,296.0600 |
0.0079 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2024-08-19 |
0.0076 USDT |
292,972,773.2013 |
0.0078 USDT |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
| 2024-08-18 |
0.0078 USDT |
281,232,198.7394 |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0078 USDT |
| 2024-08-17 |
0.0076 USDT |
164,498,940.1071 |
0.0077 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-08-16 |
0.0077 USDT |
246,550,633.3699 |
0.0077 USDT |
0.0074 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-08-15 |
0.0081 USDT |
170,890,848.9391 |
0.0083 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-08-14 |
0.0086 USDT |
209,612,309.6854 |
0.0089 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-08-13 |
0.0083 USDT |
199,700,964.2800 |
0.0084 USDT |
0.0081 USDT |
0.0081 USDT |
0.0086 USDT |
| 2024-08-12 |
0.0084 USDT |
214,318,040.4008 |
0.0082 USDT |
0.0081 USDT |
0.0083 USDT |
0.0084 USDT |
| 2024-08-11 |
0.0086 USDT |
306,941,992.7298 |
0.0087 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-08-10 |
0.0086 USDT |
190,147,132.5027 |
0.0086 USDT |
0.0084 USDT |
0.0085 USDT |
0.0086 USDT |
| 2024-08-09 |
0.0085 USDT |
264,794,519.8800 |
0.0087 USDT |
0.0083 USDT |
0.0084 USDT |
0.0085 USDT |
| 2024-08-08 |
0.0079 USDT |
141,541,060.1100 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0081 USDT |
| 2024-08-07 |
0.0077 USDT |
367,519,097.6056 |
0.0077 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |