Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
0.0141 USDT |
49,989,224.5898 |
0.0118 USDT |
0.0118 USDT |
0.0120 USDT |
0.0163 USDT |
| 2024-02-24 |
0.0115 USDT |
25,158,162.7943 |
0.0103 USDT |
0.0100 USDT |
0.0101 USDT |
0.0119 USDT |
| 2024-02-23 |
0.0105 USDT |
14,176,839.6849 |
0.0106 USDT |
0.0101 USDT |
0.0102 USDT |
0.0104 USDT |
| 2024-02-22 |
0.0108 USDT |
22,494,328.3274 |
0.0100 USDT |
0.0097 USDT |
0.0099 USDT |
0.0106 USDT |
| 2024-02-21 |
0.0101 USDT |
14,333,928.7985 |
0.0107 USDT |
0.0096 USDT |
0.0098 USDT |
0.0099 USDT |
| 2024-02-20 |
0.0110 USDT |
13,772,551.4943 |
0.0117 USDT |
0.0104 USDT |
0.0107 USDT |
0.0108 USDT |
| 2024-02-19 |
0.0124 USDT |
29,217,191.4447 |
0.0114 USDT |
0.0111 USDT |
0.0112 USDT |
0.0113 USDT |
| 2024-02-18 |
0.0109 USDT |
11,309,896.6342 |
0.0109 USDT |
0.0103 USDT |
0.0105 USDT |
0.0112 USDT |
| 2024-02-17 |
0.0110 USDT |
19,005,036.9432 |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0110 USDT |
| 2024-02-16 |
0.0124 USDT |
22,226,285.2440 |
0.0135 USDT |
0.0108 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-02-15 |
0.0133 USDT |
75,342,277.0982 |
0.0117 USDT |
0.0113 USDT |
0.0130 USDT |
0.0137 USDT |
| 2024-02-14 |
0.0100 USDT |
103,209,959.8654 |
0.0087 USDT |
0.0081 USDT |
0.0086 USDT |
0.0109 USDT |
| 2024-02-13 |
0.0079 USDT |
117,132,108.4587 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0093 USDT |
| 2024-02-12 |
0.0054 USDT |
11,513,585.6302 |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
0.0056 USDT |
| 2024-02-11 |
0.0049 USDT |
4,034,174.4920 |
0.0049 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-02-10 |
0.0050 USDT |
5,956,162.4931 |
0.0051 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-02-09 |
0.0052 USDT |
6,053,805.6028 |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |