Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-27 |
0.0049 USDT |
32,284,692.6202 |
0.0051 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-03-26 |
0.0052 USDT |
39,078,864.7277 |
0.0053 USDT |
0.0050 USDT |
0.0051 USDT |
0.0052 USDT |
| 2023-03-25 |
0.0055 USDT |
42,754,726.7427 |
0.0055 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-03-24 |
0.0060 USDT |
65,478,212.1578 |
0.0065 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2023-03-23 |
0.0062 USDT |
99,842,666.5946 |
0.0059 USDT |
0.0056 USDT |
0.0057 USDT |
0.0065 USDT |
| 2023-03-22 |
0.0058 USDT |
82,268,095.3131 |
0.0057 USDT |
0.0054 USDT |
0.0057 USDT |
0.0059 USDT |
| 2023-03-21 |
0.0055 USDT |
89,731,065.7820 |
0.0053 USDT |
0.0048 USDT |
0.0051 USDT |
0.0057 USDT |
| 2023-03-20 |
0.0052 USDT |
110,325,482.8406 |
0.0046 USDT |
0.0044 USDT |
0.0045 USDT |
0.0052 USDT |
| 2023-03-19 |
0.0045 USDT |
37,094,900.0664 |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
0.0046 USDT |
| 2023-03-18 |
0.0046 USDT |
46,584,094.4530 |
0.0046 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-03-17 |
0.0043 USDT |
44,100,443.8606 |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
| 2023-03-16 |
0.0042 USDT |
31,219,644.2617 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0042 USDT |
| 2023-03-15 |
0.0045 USDT |
46,292,544.6143 |
0.0047 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-03-14 |
0.0044 USDT |
75,239,893.5778 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0046 USDT |
| 2023-03-13 |
0.0040 USDT |
73,332,839.2069 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0041 USDT |
| 2023-03-12 |
0.0036 USDT |
25,133,434.1912 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0037 USDT |
| 2023-03-11 |
0.0035 USDT |
33,663,629.6888 |
0.0037 USDT |
0.0033 USDT |
0.0034 USDT |
0.0035 USDT |
| 2023-03-10 |
0.0036 USDT |
51,072,727.3338 |
0.0037 USDT |
0.0033 USDT |
0.0034 USDT |
0.0036 USDT |
| 2023-03-09 |
0.0039 USDT |
48,407,501.1056 |
0.0039 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-03-08 |
0.0041 USDT |
23,659,170.1523 |
0.0042 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-03-07 |
0.0044 USDT |
31,253,923.0037 |
0.0045 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-03-06 |
0.0044 USDT |
26,727,064.4712 |
0.0045 USDT |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
| 2023-03-05 |
0.0045 USDT |
25,933,683.7447 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-03-04 |
0.0046 USDT |
14,758,738.4067 |
0.0047 USDT |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
| 2023-03-03 |
0.0047 USDT |
28,013,579.0446 |
0.0051 USDT |
0.0044 USDT |
0.0046 USDT |
0.0047 USDT |
| 2023-03-02 |
0.0051 USDT |
41,038,288.2851 |
0.0054 USDT |
0.0049 USDT |
0.0050 USDT |
0.0051 USDT |
| 2023-03-01 |
0.0054 USDT |
61,244,821.0011 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2023-02-28 |
0.0053 USDT |
147,972,554.2853 |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
0.0055 USDT |
| 2023-02-27 |
0.0050 USDT |
263,506,797.7751 |
0.0050 USDT |
0.0047 USDT |
0.0049 USDT |
0.0051 USDT |
| 2023-02-26 |
0.0050 USDT |
218,047,302.7709 |
0.0052 USDT |
0.0048 USDT |
0.0049 USDT |
0.0051 USDT |
| 2023-02-25 |
0.0049 USDT |
256,762,591.4838 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0053 USDT |
| 2023-02-24 |
0.0058 USDT |
205,559,720.1440 |
0.0061 USDT |
0.0054 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-02-23 |
0.0061 USDT |
212,607,413.8197 |
0.0057 USDT |
0.0057 USDT |
0.0059 USDT |
0.0068 USDT |
| 2023-02-22 |
0.0054 USDT |
223,831,557.2673 |
0.0059 USDT |
0.0052 USDT |
0.0053 USDT |
0.0055 USDT |
| 2023-02-21 |
0.0058 USDT |
242,643,982.9130 |
0.0062 USDT |
0.0054 USDT |
0.0056 USDT |
0.0057 USDT |
| 2023-02-20 |
0.0054 USDT |
295,359,886.1287 |
0.0046 USDT |
0.0046 USDT |
0.0050 USDT |
0.0059 USDT |
| 2023-02-19 |
0.0045 USDT |
292,406,078.2532 |
0.0044 USDT |
0.0043 USDT |
0.0043 USDT |
0.0046 USDT |
| 2023-02-18 |
0.0044 USDT |
275,762,932.5065 |
0.0046 USDT |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
| 2023-02-17 |
0.0044 USDT |
289,689,411.3055 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0045 USDT |
| 2023-02-16 |
0.0044 USDT |
305,995,584.6799 |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0044 USDT |
| 2023-02-15 |
0.0038 USDT |
322,531,090.4955 |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0039 USDT |
| 2023-02-14 |
0.0037 USDT |
316,006,134.3697 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
| 2023-02-13 |
0.0037 USDT |
320,115,056.2050 |
0.0038 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-02-12 |
0.0038 USDT |
314,068,386.6254 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
| 2023-02-11 |
0.0036 USDT |
319,645,310.2885 |
0.0037 USDT |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
| 2023-02-10 |
0.0036 USDT |
308,279,495.7188 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0038 USDT |
| 2023-02-09 |
0.0037 USDT |
342,381,590.6296 |
0.0039 USDT |
0.0033 USDT |
0.0037 USDT |
0.0035 USDT |
| 2023-02-08 |
0.0039 USDT |
268,486,236.3840 |
0.0039 USDT |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
| 2023-02-07 |
0.0038 USDT |
274,653,526.9759 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
| 2023-02-06 |
0.0037 USDT |
268,826,130.3519 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |