Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
0.0130 USDT |
21,180,418.3764 |
0.0131 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2022-03-30 |
0.0131 USDT |
12,611,034.7743 |
0.0129 USDT |
0.0127 USDT |
0.0129 USDT |
0.0132 USDT |
| 2022-03-29 |
0.0131 USDT |
25,054,228.3251 |
0.0129 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-03-28 |
0.0130 USDT |
20,145,403.5332 |
0.0130 USDT |
0.0127 USDT |
0.0128 USDT |
0.0133 USDT |
| 2022-03-27 |
0.0126 USDT |
76,850,012.1677 |
0.0117 USDT |
0.0117 USDT |
0.0120 USDT |
0.0128 USDT |
| 2022-03-26 |
0.0115 USDT |
11,381,852.9740 |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
0.0116 USDT |
| 2022-03-25 |
0.0117 USDT |
16,987,250.8028 |
0.0120 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-03-24 |
0.0116 USDT |
38,792,541.9012 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0118 USDT |
| 2022-03-23 |
0.0113 USDT |
13,842,441.5977 |
0.0114 USDT |
0.0111 USDT |
0.0112 USDT |
0.0113 USDT |
| 2022-03-22 |
0.0114 USDT |
33,619,722.5832 |
0.0113 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
| 2022-03-21 |
0.0113 USDT |
56,032,029.8321 |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
0.0113 USDT |
| 2022-03-20 |
0.0110 USDT |
23,522,915.6474 |
0.0114 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2022-03-19 |
0.0112 USDT |
41,686,880.5511 |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
0.0113 USDT |
| 2022-03-18 |
0.0107 USDT |
38,140,085.9856 |
0.0108 USDT |
0.0105 USDT |
0.0106 USDT |
0.0109 USDT |
| 2022-03-17 |
0.0108 USDT |
37,160,599.9989 |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-03-16 |
0.0104 USDT |
60,802,272.1644 |
0.0104 USDT |
0.0103 USDT |
0.0103 USDT |
0.0105 USDT |
| 2022-03-15 |
0.0102 USDT |
35,273,437.8133 |
0.0103 USDT |
0.0100 USDT |
0.0101 USDT |
0.0104 USDT |
| 2022-03-14 |
0.0102 USDT |
26,466,008.0239 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2022-03-13 |
0.0104 USDT |
21,184,250.8824 |
0.0104 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2022-03-12 |
0.0105 USDT |
15,715,740.4534 |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-03-11 |
0.0106 USDT |
31,246,744.7630 |
0.0106 USDT |
0.0104 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-03-10 |
0.0107 USDT |
30,481,849.5736 |
0.0111 USDT |
0.0105 USDT |
0.0106 USDT |
0.0107 USDT |
| 2022-03-09 |
0.0111 USDT |
42,396,791.6061 |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
0.0110 USDT |
| 2022-03-08 |
0.0107 USDT |
38,414,851.0694 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-03-07 |
0.0108 USDT |
51,610,284.7614 |
0.0108 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-03-06 |
0.0110 USDT |
22,171,327.3784 |
0.0112 USDT |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
| 2022-03-05 |
0.0111 USDT |
21,384,746.2924 |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0112 USDT |
| 2022-03-04 |
0.0112 USDT |
43,688,207.6790 |
0.0116 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-03-03 |
0.0117 USDT |
27,878,416.5125 |
0.0119 USDT |
0.0113 USDT |
0.0114 USDT |
0.0116 USDT |
| 2022-03-02 |
0.0119 USDT |
46,744,974.6450 |
0.0118 USDT |
0.0116 USDT |
0.0117 USDT |
0.0121 USDT |
| 2022-03-01 |
0.0118 USDT |
36,506,350.2123 |
0.0117 USDT |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-02-28 |
0.0113 USDT |
79,773,322.8461 |
0.0111 USDT |
0.0107 USDT |
0.0110 USDT |
0.0117 USDT |
| 2022-02-27 |
0.0114 USDT |
57,273,936.2513 |
0.0117 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-02-26 |
0.0117 USDT |
28,983,547.7333 |
0.0117 USDT |
0.0115 USDT |
0.0115 USDT |
0.0118 USDT |
| 2022-02-25 |
0.0114 USDT |
73,216,878.6838 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0116 USDT |
| 2022-02-24 |
0.0105 USDT |
155,143,425.2602 |
0.0114 USDT |
0.0100 USDT |
0.0101 USDT |
0.0108 USDT |
| 2022-02-23 |
0.0119 USDT |
27,870,923.1994 |
0.0116 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-02-22 |
0.0115 USDT |
52,208,628.4508 |
0.0119 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
| 2022-02-21 |
0.0125 USDT |
48,098,298.5280 |
0.0126 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2022-02-20 |
0.0129 USDT |
20,607,141.9145 |
0.0136 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2022-02-19 |
0.0140 USDT |
24,289,336.9097 |
0.0145 USDT |
0.0132 USDT |
0.0134 USDT |
0.0135 USDT |
| 2022-02-18 |
0.0142 USDT |
35,852,938.1980 |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0143 USDT |
| 2022-02-17 |
0.0144 USDT |
23,207,728.9947 |
0.0150 USDT |
0.0137 USDT |
0.0140 USDT |
0.0139 USDT |
| 2022-02-16 |
0.0147 USDT |
18,287,067.4290 |
0.0151 USDT |
0.0145 USDT |
0.0146 USDT |
0.0148 USDT |
| 2022-02-15 |
0.0146 USDT |
20,836,223.9145 |
0.0137 USDT |
0.0137 USDT |
0.0137 USDT |
0.0148 USDT |
| 2022-02-14 |
0.0137 USDT |
32,610,042.2630 |
0.0144 USDT |
0.0131 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-02-13 |
0.0146 USDT |
16,687,266.4306 |
0.0147 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2022-02-12 |
0.0146 USDT |
20,793,078.2008 |
0.0147 USDT |
0.0144 USDT |
0.0145 USDT |
0.0148 USDT |
| 2022-02-11 |
0.0155 USDT |
36,512,623.2617 |
0.0158 USDT |
0.0148 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-02-10 |
0.0164 USDT |
47,788,594.9854 |
0.0169 USDT |
0.0156 USDT |
0.0160 USDT |
0.0162 USDT |