Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-02 |
0.0199 USDT |
141,109,349.6044 |
0.0194 USDT |
0.0194 USDT |
0.0198 USDT |
0.0199 USDT |
| 2021-11-01 |
0.0197 USDT |
151,255,473.2496 |
0.0201 USDT |
0.0191 USDT |
0.0194 USDT |
0.0194 USDT |
| 2021-10-31 |
0.0191 USDT |
191,474,326.1729 |
0.0190 USDT |
0.0185 USDT |
0.0188 USDT |
0.0202 USDT |
| 2021-10-30 |
0.0192 USDT |
114,228,711.9390 |
0.0196 USDT |
0.0187 USDT |
0.0190 USDT |
0.0192 USDT |
| 2021-10-29 |
0.0195 USDT |
192,381,204.5659 |
0.0197 USDT |
0.0191 USDT |
0.0194 USDT |
0.0196 USDT |
| 2021-10-28 |
0.0194 USDT |
215,210,132.5860 |
0.0187 USDT |
0.0187 USDT |
0.0191 USDT |
0.0196 USDT |
| 2021-10-27 |
0.0200 USDT |
210,633,635.4166 |
0.0211 USDT |
0.0186 USDT |
0.0191 USDT |
0.0191 USDT |
| 2021-10-26 |
0.0217 USDT |
220,375,999.2940 |
0.0220 USDT |
0.0204 USDT |
0.0209 USDT |
0.0209 USDT |
| 2021-10-25 |
0.0208 USDT |
235,803,250.3589 |
0.0193 USDT |
0.0192 USDT |
0.0193 USDT |
0.0215 USDT |
| 2021-10-24 |
0.0191 USDT |
121,951,817.1609 |
0.0194 USDT |
0.0185 USDT |
0.0189 USDT |
0.0192 USDT |
| 2021-10-23 |
0.0197 USDT |
110,941,766.7826 |
0.0193 USDT |
0.0189 USDT |
0.0194 USDT |
0.0194 USDT |
| 2021-10-22 |
0.0197 USDT |
118,226,701.5868 |
0.0197 USDT |
0.0191 USDT |
0.0193 USDT |
0.0192 USDT |
| 2021-10-21 |
0.0208 USDT |
227,033,083.7731 |
0.0210 USDT |
0.0200 USDT |
0.0203 USDT |
0.0203 USDT |
| 2021-10-20 |
0.0227 USDT |
632,665,320.4572 |
0.0208 USDT |
0.0201 USDT |
0.0208 USDT |
0.0207 USDT |
| 2021-10-19 |
0.0192 USDT |
334,511,370.1201 |
0.0184 USDT |
0.0177 USDT |
0.0181 USDT |
0.0197 USDT |
| 2021-10-18 |
0.0180 USDT |
535,710,952.7142 |
0.0166 USDT |
0.0163 USDT |
0.0165 USDT |
0.0183 USDT |
| 2021-10-17 |
0.0162 USDT |
118,955,079.7028 |
0.0163 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2021-10-16 |
0.0165 USDT |
121,759,497.0597 |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0164 USDT |
| 2021-10-15 |
0.0160 USDT |
404,673,243.8977 |
0.0156 USDT |
0.0149 USDT |
0.0153 USDT |
0.0160 USDT |
| 2021-10-14 |
0.0151 USDT |
160,875,016.6153 |
0.0146 USDT |
0.0144 USDT |
0.0146 USDT |
0.0156 USDT |
| 2021-10-13 |
0.0144 USDT |
137,166,426.8238 |
0.0150 USDT |
0.0132 USDT |
0.0140 USDT |
0.0146 USDT |
| 2021-10-12 |
0.0145 USDT |
189,003,355.2088 |
0.0148 USDT |
0.0128 USDT |
0.0139 USDT |
0.0150 USDT |
| 2021-10-11 |
0.0147 USDT |
82,484,616.6494 |
0.0147 USDT |
0.0144 USDT |
0.0145 USDT |
0.0147 USDT |
| 2021-10-10 |
0.0153 USDT |
101,916,712.7385 |
0.0155 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2021-10-09 |
0.0160 USDT |
332,597,685.7754 |
0.0150 USDT |
0.0149 USDT |
0.0154 USDT |
0.0154 USDT |
| 2021-10-08 |
0.0150 USDT |
304,792,290.9953 |
0.0143 USDT |
0.0142 USDT |
0.0144 USDT |
0.0152 USDT |
| 2021-10-07 |
0.0142 USDT |
211,313,279.0326 |
0.0144 USDT |
0.0139 USDT |
0.0142 USDT |
0.0144 USDT |
| 2021-10-06 |
0.0145 USDT |
345,552,462.9023 |
0.0144 USDT |
0.0135 USDT |
0.0138 USDT |
0.0147 USDT |
| 2021-10-05 |
0.0139 USDT |
296,112,274.7803 |
0.0135 USDT |
0.0134 USDT |
0.0136 USDT |
0.0144 USDT |
| 2021-10-04 |
0.0134 USDT |
185,119,477.1735 |
0.0134 USDT |
0.0130 USDT |
0.0131 USDT |
0.0133 USDT |
| 2021-10-03 |
0.0133 USDT |
157,280,079.2737 |
0.0135 USDT |
0.0130 USDT |
0.0131 USDT |
0.0133 USDT |
| 2021-10-02 |
0.0133 USDT |
162,213,230.3810 |
0.0135 USDT |
0.0128 USDT |
0.0130 USDT |
0.0137 USDT |
| 2021-10-01 |
0.0128 USDT |
233,224,714.3313 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0132 USDT |
| 2021-09-30 |
0.0123 USDT |
207,084,259.1660 |
0.0124 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2021-09-29 |
0.0131 USDT |
706,570,650.8424 |
0.0117 USDT |
0.0115 USDT |
0.0116 USDT |
0.0123 USDT |
| 2021-09-28 |
0.0115 USDT |
255,158,288.8989 |
0.0118 USDT |
0.0109 USDT |
0.0114 USDT |
0.0116 USDT |
| 2021-09-27 |
0.0123 USDT |
178,719,154.2044 |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2021-09-26 |
0.0120 USDT |
374,270,176.9598 |
0.0129 USDT |
0.0110 USDT |
0.0117 USDT |
0.0124 USDT |
| 2021-09-25 |
0.0129 USDT |
243,985,047.8274 |
0.0130 USDT |
0.0123 USDT |
0.0128 USDT |
0.0129 USDT |
| 2021-09-24 |
0.0133 USDT |
527,013,258.5780 |
0.0144 USDT |
0.0119 USDT |
0.0126 USDT |
0.0130 USDT |