Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
0.0102 USDT |
121,512,192.8933 |
0.0101 USDT |
0.0098 USDT |
0.0099 USDT |
0.0106 USDT |
| 2021-07-26 |
0.0106 USDT |
114,687,803.9485 |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0101 USDT |
| 2021-07-25 |
0.0100 USDT |
86,961,600.0970 |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0101 USDT |
| 2021-07-24 |
0.0096 USDT |
60,562,465.1414 |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0100 USDT |
| 2021-07-23 |
0.0093 USDT |
58,622,327.9704 |
0.0094 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2021-07-22 |
0.0091 USDT |
67,656,550.5368 |
0.0089 USDT |
0.0088 USDT |
0.0088 USDT |
0.0094 USDT |
| 2021-07-21 |
0.0088 USDT |
94,466,863.5813 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0089 USDT |
| 2021-07-20 |
0.0082 USDT |
97,355,982.2768 |
0.0087 USDT |
0.0079 USDT |
0.0081 USDT |
0.0083 USDT |
| 2021-07-19 |
0.0090 USDT |
57,900,979.8602 |
0.0091 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2021-07-18 |
0.0092 USDT |
57,585,098.6218 |
0.0091 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2021-07-17 |
0.0093 USDT |
56,370,832.7168 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0093 USDT |
| 2021-07-16 |
0.0094 USDT |
81,730,993.9989 |
0.0093 USDT |
0.0090 USDT |
0.0091 USDT |
0.0093 USDT |
| 2021-07-15 |
0.0095 USDT |
66,257,894.4798 |
0.0100 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2021-07-14 |
0.0097 USDT |
94,235,413.5403 |
0.0099 USDT |
0.0091 USDT |
0.0093 USDT |
0.0100 USDT |
| 2021-07-13 |
0.0102 USDT |
57,940,654.6359 |
0.0105 USDT |
0.0098 USDT |
0.0100 USDT |
0.0098 USDT |
| 2021-07-12 |
0.0108 USDT |
69,722,918.4796 |
0.0111 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2021-07-11 |
0.0109 USDT |
39,189,252.5527 |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0110 USDT |
| 2021-07-10 |
0.0111 USDT |
40,266,343.1121 |
0.0112 USDT |
0.0108 USDT |
0.0110 USDT |
0.0109 USDT |
| 2021-07-09 |
0.0111 USDT |
106,187,737.3133 |
0.0106 USDT |
0.0102 USDT |
0.0103 USDT |
0.0112 USDT |
| 2021-07-08 |
0.0108 USDT |
85,613,098.2133 |
0.0115 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
| 2021-07-07 |
0.0115 USDT |
96,902,680.7620 |
0.0116 USDT |
0.0111 USDT |
0.0114 USDT |
0.0115 USDT |
| 2021-07-06 |
0.0114 USDT |
193,158,500.7499 |
0.0117 USDT |
0.0110 USDT |
0.0113 USDT |
0.0115 USDT |
| 2021-07-05 |
0.0119 USDT |
45,043,443.2372 |
0.0123 USDT |
0.0115 USDT |
0.0117 USDT |
0.0119 USDT |
| 2021-07-04 |
0.0123 USDT |
54,229,057.4803 |
0.0123 USDT |
0.0120 USDT |
0.0121 USDT |
0.0123 USDT |
| 2021-07-03 |
0.0121 USDT |
33,032,753.9115 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0124 USDT |
| 2021-07-02 |
0.0118 USDT |
47,614,470.8151 |
0.0120 USDT |
0.0114 USDT |
0.0117 USDT |
0.0119 USDT |
| 2021-07-01 |
0.0121 USDT |
69,977,330.4800 |
0.0126 USDT |
0.0117 USDT |
0.0120 USDT |
0.0121 USDT |
| 2021-06-30 |
0.0123 USDT |
105,531,870.8851 |
0.0130 USDT |
0.0119 USDT |
0.0121 USDT |
0.0126 USDT |
| 2021-06-29 |
0.0130 USDT |
87,101,427.8676 |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0130 USDT |
| 2021-06-28 |
0.0124 USDT |
104,674,748.2333 |
0.0124 USDT |
0.0118 USDT |
0.0120 USDT |
0.0127 USDT |
| 2021-06-27 |
0.0118 USDT |
83,194,189.5649 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0118 USDT |
| 2021-06-26 |
0.0113 USDT |
89,653,734.1865 |
0.0115 USDT |
0.0108 USDT |
0.0111 USDT |
0.0113 USDT |
| 2021-06-25 |
0.0122 USDT |
111,496,997.6035 |
0.0128 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2021-06-24 |
0.0123 USDT |
116,353,849.3145 |
0.0123 USDT |
0.0116 USDT |
0.0118 USDT |
0.0128 USDT |
| 2021-06-23 |
0.0123 USDT |
170,675,829.5843 |
0.0122 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2021-06-22 |
0.0115 USDT |
280,371,782.1911 |
0.0118 USDT |
0.0100 USDT |
0.0105 USDT |
0.0121 USDT |
| 2021-06-21 |
0.0136 USDT |
255,725,421.1869 |
0.0156 USDT |
0.0124 USDT |
0.0130 USDT |
0.0129 USDT |
| 2021-06-20 |
0.0150 USDT |
153,609,584.6870 |
0.0159 USDT |
0.0141 USDT |
0.0145 USDT |
0.0156 USDT |
| 2021-06-19 |
0.0160 USDT |
90,624,366.6533 |
0.0161 USDT |
0.0155 USDT |
0.0158 USDT |
0.0159 USDT |
| 2021-06-18 |
0.0165 USDT |
209,643,346.2133 |
0.0174 USDT |
0.0155 USDT |
0.0159 USDT |
0.0161 USDT |
| 2021-06-17 |
0.0177 USDT |
150,699,903.5510 |
0.0171 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2021-06-16 |
0.0175 USDT |
112,770,586.4593 |
0.0181 USDT |
0.0169 USDT |
0.0173 USDT |
0.0178 USDT |
| 2021-06-15 |
0.0185 USDT |
97,505,065.5061 |
0.0186 USDT |
0.0179 USDT |
0.0181 USDT |
0.0180 USDT |
| 2021-06-14 |
0.0186 USDT |
115,783,941.7080 |
0.0187 USDT |
0.0181 USDT |
0.0184 USDT |
0.0184 USDT |
| 2021-06-13 |
0.0180 USDT |
118,317,398.0569 |
0.0180 USDT |
0.0173 USDT |
0.0175 USDT |
0.0185 USDT |
| 2021-06-12 |
0.0180 USDT |
262,253,327.3357 |
0.0173 USDT |
0.0162 USDT |
0.0165 USDT |
0.0186 USDT |
| 2021-06-11 |
0.0183 USDT |
124,379,263.0743 |
0.0185 USDT |
0.0174 USDT |
0.0180 USDT |
0.0176 USDT |
| 2021-06-10 |
0.0198 USDT |
217,019,186.3127 |
0.0206 USDT |
0.0180 USDT |
0.0186 USDT |
0.0185 USDT |
| 2021-06-09 |
0.0190 USDT |
309,411,027.3310 |
0.0176 USDT |
0.0172 USDT |
0.0179 USDT |
0.0197 USDT |
| 2021-06-08 |
0.0174 USDT |
259,655,227.4491 |
0.0181 USDT |
0.0157 USDT |
0.0165 USDT |
0.0183 USDT |