Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
0.0201 USDT |
31,051,845.5133 |
0.0198 USDT |
0.0197 USDT |
0.0200 USDT |
0.0202 USDT |
| 2021-12-21 |
0.0196 USDT |
32,196,943.9350 |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0198 USDT |
| 2021-12-20 |
0.0195 USDT |
84,309,627.6487 |
0.0201 USDT |
0.0186 USDT |
0.0189 USDT |
0.0192 USDT |
| 2021-12-19 |
0.0201 USDT |
97,316,700.8803 |
0.0190 USDT |
0.0188 USDT |
0.0190 USDT |
0.0204 USDT |
| 2021-12-18 |
0.0190 USDT |
42,412,345.4130 |
0.0186 USDT |
0.0183 USDT |
0.0190 USDT |
0.0191 USDT |
| 2021-12-17 |
0.0191 USDT |
52,984,794.3806 |
0.0197 USDT |
0.0180 USDT |
0.0185 USDT |
0.0184 USDT |
| 2021-12-16 |
0.0201 USDT |
37,050,643.4682 |
0.0203 USDT |
0.0196 USDT |
0.0198 USDT |
0.0198 USDT |
| 2021-12-15 |
0.0192 USDT |
81,422,624.6084 |
0.0200 USDT |
0.0181 USDT |
0.0184 USDT |
0.0202 USDT |
| 2021-12-14 |
0.0199 USDT |
70,445,527.6984 |
0.0201 USDT |
0.0194 USDT |
0.0198 USDT |
0.0200 USDT |
| 2021-12-13 |
0.0212 USDT |
130,528,831.3672 |
0.0232 USDT |
0.0199 USDT |
0.0207 USDT |
0.0204 USDT |
| 2021-12-12 |
0.0232 USDT |
64,699,535.7377 |
0.0238 USDT |
0.0226 USDT |
0.0227 USDT |
0.0236 USDT |
| 2021-12-11 |
0.0230 USDT |
95,524,316.7365 |
0.0223 USDT |
0.0217 USDT |
0.0225 USDT |
0.0239 USDT |
| 2021-12-10 |
0.0237 USDT |
86,632,395.2480 |
0.0226 USDT |
0.0225 USDT |
0.0229 USDT |
0.0228 USDT |
| 2021-12-09 |
0.0246 USDT |
80,171,799.0787 |
0.0254 USDT |
0.0224 USDT |
0.0228 USDT |
0.0227 USDT |
| 2021-12-08 |
0.0255 USDT |
102,265,092.1865 |
0.0255 USDT |
0.0241 USDT |
0.0247 USDT |
0.0252 USDT |
| 2021-12-07 |
0.0248 USDT |
119,326,629.9247 |
0.0232 USDT |
0.0232 USDT |
0.0235 USDT |
0.0259 USDT |
| 2021-12-06 |
0.0216 USDT |
168,263,306.0216 |
0.0226 USDT |
0.0198 USDT |
0.0209 USDT |
0.0228 USDT |
| 2021-12-05 |
0.0238 USDT |
83,383,914.4273 |
0.0255 USDT |
0.0220 USDT |
0.0227 USDT |
0.0222 USDT |
| 2021-12-04 |
0.0247 USDT |
186,484,500.2191 |
0.0290 USDT |
0.0212 USDT |
0.0239 USDT |
0.0255 USDT |
| 2021-12-03 |
0.0295 USDT |
162,546,006.4033 |
0.0286 USDT |
0.0277 USDT |
0.0281 USDT |
0.0289 USDT |
| 2021-12-02 |
0.0291 USDT |
85,889,776.2538 |
0.0305 USDT |
0.0282 USDT |
0.0288 USDT |
0.0292 USDT |
| 2021-12-01 |
0.0308 USDT |
123,469,616.8752 |
0.0299 USDT |
0.0294 USDT |
0.0298 USDT |
0.0302 USDT |
| 2021-11-30 |
0.0306 USDT |
111,128,054.0568 |
0.0305 USDT |
0.0297 USDT |
0.0301 USDT |
0.0301 USDT |
| 2021-11-29 |
0.0317 USDT |
120,129,347.0131 |
0.0323 USDT |
0.0307 USDT |
0.0311 USDT |
0.0308 USDT |
| 2021-11-28 |
0.0311 USDT |
192,670,222.5508 |
0.0346 USDT |
0.0283 USDT |
0.0297 USDT |
0.0321 USDT |
| 2021-11-27 |
0.0320 USDT |
316,569,734.1348 |
0.0270 USDT |
0.0268 USDT |
0.0285 USDT |
0.0341 USDT |
| 2021-11-26 |
0.0294 USDT |
285,965,503.3289 |
0.0296 USDT |
0.0265 USDT |
0.0284 USDT |
0.0278 USDT |
| 2021-11-25 |
0.0284 USDT |
280,914,836.1066 |
0.0255 USDT |
0.0254 USDT |
0.0261 USDT |
0.0298 USDT |
| 2021-11-24 |
0.0250 USDT |
87,938,857.9803 |
0.0248 USDT |
0.0239 USDT |
0.0242 USDT |
0.0248 USDT |
| 2021-11-23 |
0.0247 USDT |
86,711,789.8700 |
0.0240 USDT |
0.0238 USDT |
0.0240 USDT |
0.0248 USDT |
| 2021-11-22 |
0.0252 USDT |
77,326,646.0550 |
0.0259 USDT |
0.0245 USDT |
0.0249 USDT |
0.0245 USDT |
| 2021-11-21 |
0.0265 USDT |
89,549,844.4947 |
0.0269 USDT |
0.0257 USDT |
0.0261 USDT |
0.0263 USDT |
| 2021-11-20 |
0.0264 USDT |
132,624,195.2124 |
0.0263 USDT |
0.0248 USDT |
0.0256 USDT |
0.0269 USDT |
| 2021-11-19 |
0.0247 USDT |
156,710,892.4399 |
0.0229 USDT |
0.0223 USDT |
0.0228 USDT |
0.0270 USDT |
| 2021-11-18 |
0.0234 USDT |
161,425,021.4864 |
0.0247 USDT |
0.0213 USDT |
0.0226 USDT |
0.0230 USDT |
| 2021-11-17 |
0.0247 USDT |
113,472,277.9141 |
0.0251 USDT |
0.0239 USDT |
0.0243 USDT |
0.0245 USDT |
| 2021-11-16 |
0.0259 USDT |
153,738,701.5041 |
0.0274 USDT |
0.0241 USDT |
0.0255 USDT |
0.0255 USDT |
| 2021-11-15 |
0.0287 USDT |
104,912,021.8286 |
0.0293 USDT |
0.0274 USDT |
0.0276 USDT |
0.0275 USDT |
| 2021-11-14 |
0.0299 USDT |
235,273,749.0056 |
0.0294 USDT |
0.0284 USDT |
0.0288 USDT |
0.0288 USDT |
| 2021-11-13 |
0.0281 USDT |
199,521,879.8917 |
0.0271 USDT |
0.0263 USDT |
0.0266 USDT |
0.0294 USDT |
| 2021-11-12 |
0.0278 USDT |
158,055,823.2532 |
0.0291 USDT |
0.0258 USDT |
0.0269 USDT |
0.0275 USDT |
| 2021-11-11 |
0.0301 USDT |
538,118,497.0350 |
0.0274 USDT |
0.0270 USDT |
0.0287 USDT |
0.0296 USDT |
| 2021-11-10 |
0.0271 USDT |
200,654,733.7096 |
0.0254 USDT |
0.0246 USDT |
0.0248 USDT |
0.0288 USDT |
| 2021-11-09 |
0.0261 USDT |
152,823,490.1017 |
0.0264 USDT |
0.0250 USDT |
0.0253 USDT |
0.0254 USDT |
| 2021-11-08 |
0.0263 USDT |
233,390,435.9812 |
0.0280 USDT |
0.0253 USDT |
0.0259 USDT |
0.0265 USDT |
| 2021-11-07 |
0.0296 USDT |
598,326,846.5961 |
0.0302 USDT |
0.0266 USDT |
0.0273 USDT |
0.0275 USDT |
| 2021-11-06 |
0.0276 USDT |
1,528,707,513.3320 |
0.0231 USDT |
0.0219 USDT |
0.0231 USDT |
0.0312 USDT |
| 2021-11-05 |
0.0208 USDT |
215,110,891.2554 |
0.0203 USDT |
0.0198 USDT |
0.0202 USDT |
0.0214 USDT |
| 2021-11-04 |
0.0203 USDT |
161,892,516.0906 |
0.0206 USDT |
0.0196 USDT |
0.0201 USDT |
0.0202 USDT |
| 2021-11-03 |
0.0201 USDT |
184,000,153.7126 |
0.0198 USDT |
0.0193 USDT |
0.0198 USDT |
0.0207 USDT |