Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0178 USDT |
16,772,297.3911 |
0.0173 USDT |
0.0166 USDT |
0.0170 USDT |
0.0183 USDT |
| 2024-03-16 |
0.0187 USDT |
12,131,015.6427 |
0.0199 USDT |
0.0169 USDT |
0.0176 USDT |
0.0174 USDT |
| 2024-03-15 |
0.0193 USDT |
7,206,358.9727 |
0.0204 USDT |
0.0179 USDT |
0.0193 USDT |
0.0195 USDT |
| 2024-03-14 |
0.0209 USDT |
9,178,183.9063 |
0.0219 USDT |
0.0195 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-03-13 |
0.0228 USDT |
14,174,707.2751 |
0.0235 USDT |
0.0214 USDT |
0.0218 USDT |
0.0219 USDT |
| 2024-03-12 |
0.0243 USDT |
16,063,110.0836 |
0.0242 USDT |
0.0234 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-03-11 |
0.0231 USDT |
10,012,163.2279 |
0.0228 USDT |
0.0221 USDT |
0.0226 USDT |
0.0237 USDT |
| 2024-03-10 |
0.0232 USDT |
23,816,128.0829 |
0.0222 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-03-09 |
0.0220 USDT |
11,924,375.1022 |
0.0208 USDT |
0.0207 USDT |
0.0214 USDT |
0.0218 USDT |
| 2024-03-08 |
0.0206 USDT |
16,035,076.7156 |
0.0212 USDT |
0.0198 USDT |
0.0201 USDT |
0.0217 USDT |
| 2024-03-07 |
0.0193 USDT |
12,213,698.6692 |
0.0191 USDT |
0.0184 USDT |
0.0187 USDT |
0.0206 USDT |
| 2024-03-06 |
0.0200 USDT |
20,532,824.2751 |
0.0179 USDT |
0.0175 USDT |
0.0179 USDT |
0.0195 USDT |
| 2024-03-05 |
0.0196 USDT |
17,153,901.9821 |
0.0207 USDT |
0.0185 USDT |
0.0191 USDT |
0.0187 USDT |
| 2024-03-04 |
0.0162 USDT |
46,694,414.9347 |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0189 USDT |
| 2024-03-03 |
0.0156 USDT |
13,182,188.3343 |
0.0155 USDT |
0.0145 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-03-02 |
0.0159 USDT |
21,951,531.6090 |
0.0156 USDT |
0.0154 USDT |
0.0158 USDT |
0.0159 USDT |
| 2024-03-01 |
0.0154 USDT |
6,596,659.6187 |
0.0152 USDT |
0.0150 USDT |
0.0151 USDT |
0.0157 USDT |
| 2024-02-29 |
0.0160 USDT |
16,483,053.6526 |
0.0169 USDT |
0.0142 USDT |
0.0154 USDT |
0.0157 USDT |
| 2024-02-28 |
0.0154 USDT |
16,057,089.8163 |
0.0158 USDT |
0.0147 USDT |
0.0151 USDT |
0.0159 USDT |
| 2024-02-27 |
0.0163 USDT |
27,307,026.2060 |
0.0144 USDT |
0.0144 USDT |
0.0151 USDT |
0.0167 USDT |
| 2024-02-26 |
0.0150 USDT |
48,588,172.9641 |
0.0163 USDT |
0.0140 USDT |
0.0145 USDT |
0.0151 USDT |