Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-06 |
0.0075 USDT |
504,525,860.7000 |
0.0069 USDT |
0.0069 USDT |
0.0074 USDT |
0.0077 USDT |
| 2024-08-05 |
0.0070 USDT |
417,224,080.3800 |
0.0080 USDT |
0.0061 USDT |
0.0065 USDT |
0.0069 USDT |
| 2024-08-04 |
0.0086 USDT |
292,782,627.0332 |
0.0090 USDT |
0.0077 USDT |
0.0080 USDT |
0.0083 USDT |
| 2024-08-03 |
0.0094 USDT |
148,855,899.7975 |
0.0095 USDT |
0.0091 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-08-02 |
0.0102 USDT |
103,045,644.6719 |
0.0104 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-08-01 |
0.0108 USDT |
142,886,618.0393 |
0.0109 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-07-31 |
0.0114 USDT |
146,962,627.3619 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-07-30 |
0.0118 USDT |
206,796,416.8142 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-07-29 |
0.0124 USDT |
290,838,275.1203 |
0.0121 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-07-28 |
0.0122 USDT |
256,516,935.7770 |
0.0125 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2024-07-27 |
0.0125 USDT |
318,143,527.7348 |
0.0125 USDT |
0.0120 USDT |
0.0123 USDT |
0.0125 USDT |
| 2024-07-26 |
0.0122 USDT |
315,715,611.0052 |
0.0120 USDT |
0.0116 USDT |
0.0119 USDT |
0.0125 USDT |
| 2024-07-25 |
0.0113 USDT |
271,981,284.9432 |
0.0121 USDT |
0.0107 USDT |
0.0110 USDT |
0.0118 USDT |
| 2024-07-24 |
0.0119 USDT |
286,526,386.2731 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0123 USDT |
| 2024-07-23 |
0.0119 USDT |
344,310,233.8002 |
0.0120 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-07-22 |
0.0125 USDT |
334,759,631.5051 |
0.0126 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-07-21 |
0.0122 USDT |
200,787,926.5405 |
0.0125 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-07-20 |
0.0122 USDT |
329,090,561.3303 |
0.0120 USDT |
0.0118 USDT |
0.0119 USDT |
0.0123 USDT |
| 2024-07-19 |
0.0116 USDT |
271,332,390.2153 |
0.0116 USDT |
0.0112 USDT |
0.0114 USDT |
0.0121 USDT |
| 2024-07-18 |
0.0119 USDT |
298,203,147.0590 |
0.0118 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-07-17 |
0.0123 USDT |
300,452,113.3824 |
0.0124 USDT |
0.0117 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-07-16 |
0.0123 USDT |
395,282,846.7032 |
0.0128 USDT |
0.0116 USDT |
0.0120 USDT |
0.0123 USDT |
| 2024-07-15 |
0.0117 USDT |
253,472,165.9368 |
0.0112 USDT |
0.0111 USDT |
0.0114 USDT |
0.0122 USDT |
| 2024-07-14 |
0.0112 USDT |
312,041,010.3134 |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0112 USDT |
| 2024-07-13 |
0.0106 USDT |
225,895,784.0230 |
0.0109 USDT |
0.0104 USDT |
0.0105 USDT |
0.0107 USDT |
| 2024-07-12 |
0.0100 USDT |
366,401,921.3194 |
0.0098 USDT |
0.0096 USDT |
0.0097 USDT |
0.0107 USDT |
| 2024-07-11 |
0.0102 USDT |
244,200,056.2212 |
0.0101 USDT |
0.0099 USDT |
0.0101 USDT |
0.0102 USDT |
| 2024-07-10 |
0.0101 USDT |
242,088,147.5578 |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0100 USDT |
| 2024-07-09 |
0.0098 USDT |
319,087,846.9560 |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0099 USDT |
| 2024-07-08 |
0.0096 USDT |
468,961,023.1637 |
0.0093 USDT |
0.0090 USDT |
0.0092 USDT |
0.0096 USDT |
| 2024-07-07 |
0.0099 USDT |
310,402,155.6043 |
0.0101 USDT |
0.0094 USDT |
0.0097 USDT |
0.0098 USDT |
| 2024-07-06 |
0.0096 USDT |
334,429,966.5930 |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0101 USDT |
| 2024-07-05 |
0.0091 USDT |
415,479,830.7734 |
0.0098 USDT |
0.0084 USDT |
0.0088 USDT |
0.0094 USDT |
| 2024-07-04 |
0.0106 USDT |
329,869,280.6109 |
0.0111 USDT |
0.0100 USDT |
0.0102 USDT |
0.0103 USDT |
| 2024-07-03 |
0.0112 USDT |
271,973,980.1391 |
0.0116 USDT |
0.0109 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-07-02 |
0.0118 USDT |
312,100,571.8100 |
0.0119 USDT |
0.0114 USDT |
0.0115 USDT |
0.0116 USDT |
| 2024-07-01 |
0.0120 USDT |
211,606,917.4684 |
0.0124 USDT |
0.0116 USDT |
0.0117 USDT |
0.0118 USDT |
| 2024-06-30 |
0.0113 USDT |
185,461,664.5385 |
0.0112 USDT |
0.0110 USDT |
0.0111 USDT |
0.0115 USDT |
| 2024-06-29 |
0.0115 USDT |
214,314,022.4025 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-06-28 |
0.0117 USDT |
263,152,241.7304 |
0.0119 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-06-27 |
0.0121 USDT |
329,945,958.1878 |
0.0118 USDT |
0.0116 USDT |
0.0119 USDT |
0.0120 USDT |
| 2024-06-26 |
0.0119 USDT |
334,457,111.5533 |
0.0120 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2024-06-25 |
0.0116 USDT |
320,668,105.1846 |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0123 USDT |
| 2024-06-24 |
0.0103 USDT |
377,158,584.7494 |
0.0104 USDT |
0.0099 USDT |
0.0102 USDT |
0.0105 USDT |
| 2024-06-23 |
0.0111 USDT |
165,183,488.4214 |
0.0110 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-06-22 |
0.0111 USDT |
298,581,410.1002 |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0111 USDT |
| 2024-06-21 |
0.0112 USDT |
338,201,239.1131 |
0.0113 USDT |
0.0109 USDT |
0.0111 USDT |
0.0113 USDT |
| 2024-06-20 |
0.0113 USDT |
373,911,700.8932 |
0.0109 USDT |
0.0107 USDT |
0.0109 USDT |
0.0114 USDT |