Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.0153 USDT |
155,512,146.3192 |
0.0154 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-06-03 |
0.0155 USDT |
311,433,729.6103 |
0.0153 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-06-02 |
0.0156 USDT |
162,446,378.3922 |
0.0156 USDT |
0.0153 USDT |
0.0154 USDT |
0.0157 USDT |
| 2024-06-01 |
0.0158 USDT |
195,555,988.3560 |
0.0160 USDT |
0.0150 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-05-31 |
0.0163 USDT |
268,332,206.3279 |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-05-30 |
0.0161 USDT |
278,064,934.3566 |
0.0160 USDT |
0.0154 USDT |
0.0157 USDT |
0.0161 USDT |
| 2024-05-29 |
0.0167 USDT |
188,067,884.6518 |
0.0168 USDT |
0.0162 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-05-28 |
0.0172 USDT |
216,295,399.0280 |
0.0175 USDT |
0.0168 USDT |
0.0170 USDT |
0.0171 USDT |
| 2024-05-27 |
0.0165 USDT |
245,435,625.8166 |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0176 USDT |
| 2024-05-26 |
0.0163 USDT |
227,068,184.4691 |
0.0165 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-05-25 |
0.0158 USDT |
193,838,078.5532 |
0.0154 USDT |
0.0153 USDT |
0.0155 USDT |
0.0166 USDT |
| 2024-05-24 |
0.0154 USDT |
354,149,728.9100 |
0.0155 USDT |
0.0150 USDT |
0.0153 USDT |
0.0154 USDT |
| 2024-05-23 |
0.0158 USDT |
189,144,505.6983 |
0.0158 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-05-22 |
0.0163 USDT |
214,631,752.1720 |
0.0172 USDT |
0.0155 USDT |
0.0157 USDT |
0.0159 USDT |
| 2024-05-21 |
0.0171 USDT |
282,000,366.7561 |
0.0170 USDT |
0.0165 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-05-20 |
0.0161 USDT |
221,080,146.7186 |
0.0153 USDT |
0.0150 USDT |
0.0153 USDT |
0.0167 USDT |
| 2024-05-19 |
0.0160 USDT |
160,487,209.1608 |
0.0162 USDT |
0.0154 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-05-18 |
0.0163 USDT |
234,897,152.4210 |
0.0160 USDT |
0.0156 USDT |
0.0159 USDT |
0.0161 USDT |
| 2024-05-17 |
0.0148 USDT |
344,661,978.5453 |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0157 USDT |
| 2024-05-16 |
0.0152 USDT |
653,907,978.4263 |
0.0159 USDT |
0.0142 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-05-15 |
0.0152 USDT |
636,530,412.2333 |
0.0147 USDT |
0.0145 USDT |
0.0149 USDT |
0.0159 USDT |
| 2024-05-14 |
0.0150 USDT |
726,134,586.9472 |
0.0153 USDT |
0.0146 USDT |
0.0148 USDT |
0.0149 USDT |
| 2024-05-13 |
0.0154 USDT |
488,919,491.5572 |
0.0156 USDT |
0.0146 USDT |
0.0149 USDT |
0.0155 USDT |
| 2024-05-12 |
0.0160 USDT |
422,318,730.5931 |
0.0161 USDT |
0.0154 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-05-11 |
0.0164 USDT |
567,383,565.9597 |
0.0164 USDT |
0.0161 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-05-10 |
0.0175 USDT |
443,345,593.9349 |
0.0177 USDT |
0.0162 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-05-09 |
0.0173 USDT |
487,408,730.2489 |
0.0174 USDT |
0.0167 USDT |
0.0171 USDT |
0.0173 USDT |
| 2024-05-08 |
0.0175 USDT |
487,223,933.4838 |
0.0174 USDT |
0.0171 USDT |
0.0174 USDT |
0.0177 USDT |
| 2024-05-07 |
0.0182 USDT |
588,470,685.3519 |
0.0182 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-05-06 |
0.0188 USDT |
578,257,757.7190 |
0.0189 USDT |
0.0180 USDT |
0.0183 USDT |
0.0183 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 |