Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
0.0165 USDT |
23,403,906.0247 |
0.0164 USDT |
0.0160 USDT |
0.0162 USDT |
0.0169 USDT |
| 2022-02-08 |
0.0165 USDT |
30,887,397.7076 |
0.0168 USDT |
0.0159 USDT |
0.0160 USDT |
0.0164 USDT |
| 2022-02-07 |
0.0166 USDT |
34,556,430.0067 |
0.0163 USDT |
0.0160 USDT |
0.0162 USDT |
0.0170 USDT |
| 2022-02-06 |
0.0160 USDT |
18,817,129.8386 |
0.0161 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2022-02-05 |
0.0161 USDT |
53,047,259.9442 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0161 USDT |
| 2022-02-04 |
0.0152 USDT |
52,177,899.8715 |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0156 USDT |
| 2022-02-03 |
0.0146 USDT |
38,852,071.3310 |
0.0149 USDT |
0.0142 USDT |
0.0144 USDT |
0.0144 USDT |
| 2022-02-02 |
0.0153 USDT |
32,296,655.8980 |
0.0156 USDT |
0.0149 USDT |
0.0151 USDT |
0.0152 USDT |
| 2022-02-01 |
0.0155 USDT |
100,659,700.7558 |
0.0150 USDT |
0.0149 USDT |
0.0151 USDT |
0.0155 USDT |
| 2022-01-31 |
0.0148 USDT |
67,126,605.8534 |
0.0150 USDT |
0.0142 USDT |
0.0144 USDT |
0.0151 USDT |
| 2022-01-30 |
0.0150 USDT |
36,041,706.0227 |
0.0153 USDT |
0.0146 USDT |
0.0149 USDT |
0.0150 USDT |
| 2022-01-29 |
0.0152 USDT |
51,415,804.2366 |
0.0153 USDT |
0.0147 USDT |
0.0149 USDT |
0.0153 USDT |
| 2022-01-28 |
0.0146 USDT |
58,864,870.1631 |
0.0145 USDT |
0.0141 USDT |
0.0143 USDT |
0.0151 USDT |
| 2022-01-27 |
0.0145 USDT |
68,031,132.2248 |
0.0152 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2022-01-26 |
0.0152 USDT |
150,371,607.2164 |
0.0145 USDT |
0.0140 USDT |
0.0142 USDT |
0.0149 USDT |
| 2022-01-25 |
0.0143 USDT |
56,587,526.4904 |
0.0140 USDT |
0.0137 USDT |
0.0138 USDT |
0.0147 USDT |
| 2022-01-24 |
0.0133 USDT |
122,145,551.8178 |
0.0149 USDT |
0.0125 USDT |
0.0128 USDT |
0.0143 USDT |
| 2022-01-23 |
0.0144 USDT |
57,334,444.6680 |
0.0139 USDT |
0.0139 USDT |
0.0141 USDT |
0.0144 USDT |
| 2022-01-22 |
0.0142 USDT |
146,610,527.8979 |
0.0152 USDT |
0.0132 USDT |
0.0138 USDT |
0.0141 USDT |
| 2022-01-21 |
0.0174 USDT |
78,211,393.1183 |
0.0192 USDT |
0.0150 USDT |
0.0156 USDT |
0.0153 USDT |
| 2022-01-20 |
0.0202 USDT |
28,443,518.0562 |
0.0199 USDT |
0.0194 USDT |
0.0195 USDT |
0.0200 USDT |
| 2022-01-19 |
0.0196 USDT |
24,709,515.6146 |
0.0201 USDT |
0.0190 USDT |
0.0192 USDT |
0.0200 USDT |
| 2022-01-18 |
0.0202 USDT |
24,903,417.6586 |
0.0215 USDT |
0.0194 USDT |
0.0198 USDT |
0.0202 USDT |
| 2022-01-17 |
0.0209 USDT |
23,613,614.8551 |
0.0213 USDT |
0.0205 USDT |
0.0208 USDT |
0.0213 USDT |
| 2022-01-16 |
0.0216 USDT |
18,434,161.1995 |
0.0216 USDT |
0.0211 USDT |
0.0213 USDT |
0.0213 USDT |
| 2022-01-15 |
0.0211 USDT |
30,890,088.4277 |
0.0209 USDT |
0.0206 USDT |
0.0208 USDT |
0.0217 USDT |
| 2022-01-14 |
0.0205 USDT |
20,354,888.3824 |
0.0201 USDT |
0.0197 USDT |
0.0199 USDT |
0.0212 USDT |
| 2022-01-13 |
0.0207 USDT |
32,334,530.0467 |
0.0205 USDT |
0.0199 USDT |
0.0200 USDT |
0.0200 USDT |
| 2022-01-12 |
0.0199 USDT |
32,749,426.6441 |
0.0194 USDT |
0.0190 USDT |
0.0193 USDT |
0.0205 USDT |
| 2022-01-11 |
0.0186 USDT |
23,017,758.1633 |
0.0182 USDT |
0.0179 USDT |
0.0182 USDT |
0.0192 USDT |
| 2022-01-10 |
0.0184 USDT |
50,531,106.4751 |
0.0193 USDT |
0.0176 USDT |
0.0181 USDT |
0.0182 USDT |
| 2022-01-09 |
0.0193 USDT |
32,391,772.7078 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0194 USDT |
| 2022-01-08 |
0.0193 USDT |
66,192,393.7763 |
0.0197 USDT |
0.0186 USDT |
0.0191 USDT |
0.0191 USDT |
| 2022-01-07 |
0.0199 USDT |
57,272,945.2525 |
0.0213 USDT |
0.0193 USDT |
0.0198 USDT |
0.0200 USDT |
| 2022-01-06 |
0.0205 USDT |
41,093,987.3918 |
0.0204 USDT |
0.0198 USDT |
0.0201 USDT |
0.0216 USDT |
| 2022-01-05 |
0.0216 USDT |
27,396,013.2292 |
0.0224 USDT |
0.0200 USDT |
0.0208 USDT |
0.0205 USDT |
| 2022-01-04 |
0.0227 USDT |
24,883,698.4755 |
0.0227 USDT |
0.0222 USDT |
0.0225 USDT |
0.0226 USDT |
| 2022-01-03 |
0.0235 USDT |
29,868,669.8786 |
0.0241 USDT |
0.0226 USDT |
0.0228 USDT |
0.0229 USDT |
| 2022-01-02 |
0.0231 USDT |
32,862,009.3440 |
0.0231 USDT |
0.0225 USDT |
0.0226 USDT |
0.0239 USDT |