Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
0.0204 USDT |
246,641,911.5516 |
0.0210 USDT |
0.0180 USDT |
0.0189 USDT |
0.0180 USDT |
| 2021-06-06 |
0.0229 USDT |
512,249,371.6111 |
0.0225 USDT |
0.0209 USDT |
0.0213 USDT |
0.0211 USDT |
| 2021-06-05 |
0.0218 USDT |
779,188,646.5051 |
0.0186 USDT |
0.0184 USDT |
0.0197 USDT |
0.0216 USDT |
| 2021-06-04 |
0.0191 USDT |
515,216,088.1321 |
0.0211 USDT |
0.0174 USDT |
0.0180 USDT |
0.0184 USDT |
| 2021-06-03 |
0.0200 USDT |
1,081,222,277.9673 |
0.0167 USDT |
0.0166 USDT |
0.0180 USDT |
0.0208 USDT |
| 2021-06-02 |
0.0155 USDT |
254,395,261.1930 |
0.0140 USDT |
0.0137 USDT |
0.0138 USDT |
0.0168 USDT |
| 2021-06-01 |
0.0142 USDT |
72,744,055.5008 |
0.0146 USDT |
0.0137 USDT |
0.0139 USDT |
0.0138 USDT |
| 2021-05-31 |
0.0141 USDT |
134,963,041.7066 |
0.0142 USDT |
0.0133 USDT |
0.0136 USDT |
0.0144 USDT |
| 2021-05-30 |
0.0140 USDT |
103,054,433.2661 |
0.0138 USDT |
0.0131 USDT |
0.0132 USDT |
0.0143 USDT |
| 2021-05-29 |
0.0144 USDT |
148,381,361.5262 |
0.0144 USDT |
0.0132 USDT |
0.0135 USDT |
0.0137 USDT |
| 2021-05-28 |
0.0149 USDT |
194,968,834.1762 |
0.0161 USDT |
0.0136 USDT |
0.0141 USDT |
0.0139 USDT |
| 2021-05-27 |
0.0160 USDT |
332,767,094.6685 |
0.0172 USDT |
0.0146 USDT |
0.0152 USDT |
0.0162 USDT |
| 2021-05-26 |
0.0155 USDT |
299,615,761.6078 |
0.0147 USDT |
0.0140 USDT |
0.0146 USDT |
0.0170 USDT |
| 2021-05-25 |
0.0143 USDT |
290,293,444.0642 |
0.0156 USDT |
0.0133 USDT |
0.0140 USDT |
0.0147 USDT |
| 2021-05-24 |
0.0132 USDT |
384,290,040.6249 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0152 USDT |
| 2021-05-23 |
0.0117 USDT |
418,497,084.7306 |
0.0142 USDT |
0.0101 USDT |
0.0110 USDT |
0.0118 USDT |
| 2021-05-22 |
0.0147 USDT |
335,266,840.5282 |
0.0151 USDT |
0.0136 USDT |
0.0143 USDT |
0.0143 USDT |
| 2021-05-21 |
0.0164 USDT |
380,219,909.8172 |
0.0192 USDT |
0.0131 USDT |
0.0144 USDT |
0.0147 USDT |
| 2021-05-20 |
0.0178 USDT |
454,391,406.5797 |
0.0162 USDT |
0.0142 USDT |
0.0162 USDT |
0.0190 USDT |
| 2021-05-19 |
0.0215 USDT |
1,235,597,438.0781 |
0.0224 USDT |
0.0140 USDT |
0.0182 USDT |
0.0182 USDT |
| 2021-05-18 |
0.0223 USDT |
293,344,201.1352 |
0.0217 USDT |
0.0210 USDT |
0.0217 USDT |
0.0225 USDT |
| 2021-05-17 |
0.0212 USDT |
305,711,921.0352 |
0.0228 USDT |
0.0199 USDT |
0.0206 USDT |
0.0209 USDT |
| 2021-05-16 |
0.0235 USDT |
200,899,977.8974 |
0.0232 USDT |
0.0214 USDT |
0.0221 USDT |
0.0221 USDT |
| 2021-05-15 |
0.0250 USDT |
262,754,590.9424 |
0.0257 USDT |
0.0231 USDT |
0.0239 USDT |
0.0234 USDT |
| 2021-05-14 |
0.0260 USDT |
351,904,378.8391 |
0.0252 USDT |
0.0243 USDT |
0.0247 USDT |
0.0259 USDT |
| 2021-05-13 |
0.0247 USDT |
482,828,435.4376 |
0.0248 USDT |
0.0222 USDT |
0.0230 USDT |
0.0250 USDT |
| 2021-05-12 |
0.0302 USDT |
474,215,989.2083 |
0.0312 USDT |
0.0270 USDT |
0.0282 USDT |
0.0278 USDT |
| 2021-05-11 |
0.0343 USDT |
856,657,987.5746 |
0.0344 USDT |
0.0303 USDT |
0.0310 USDT |
0.0330 USDT |
| 2021-05-10 |
0.0341 USDT |
2,943,613,036.0654 |
0.0240 USDT |
0.0230 USDT |
0.0240 USDT |
0.0339 USDT |
| 2021-05-09 |
0.0235 USDT |
186,376,309.9819 |
0.0246 USDT |
0.0227 USDT |
0.0231 USDT |
0.0237 USDT |
| 2021-05-08 |
0.0248 USDT |
176,689,598.5738 |
0.0251 USDT |
0.0241 USDT |
0.0243 USDT |
0.0243 USDT |
| 2021-05-07 |
0.0251 USDT |
264,421,036.0872 |
0.0248 USDT |
0.0241 USDT |
0.0245 USDT |
0.0252 USDT |
| 2021-05-06 |
0.0253 USDT |
332,533,467.7619 |
0.0258 USDT |
0.0239 USDT |
0.0247 USDT |
0.0248 USDT |
| 2021-05-05 |
0.0251 USDT |
236,235,507.1841 |
0.0235 USDT |
0.0233 USDT |
0.0244 USDT |
0.0258 USDT |
| 2021-05-04 |
0.0250 USDT |
230,794,830.6545 |
0.0260 USDT |
0.0237 USDT |
0.0242 USDT |
0.0239 USDT |
| 2021-05-03 |
0.0271 USDT |
232,520,840.7108 |
0.0274 USDT |
0.0256 USDT |
0.0264 USDT |
0.0260 USDT |
| 2021-05-02 |
0.0275 USDT |
169,448,851.4517 |
0.0291 USDT |
0.0265 USDT |
0.0272 USDT |
0.0273 USDT |
| 2021-05-01 |
0.0273 USDT |
212,656,167.5013 |
0.0261 USDT |
0.0257 USDT |
0.0264 USDT |
0.0284 USDT |
| 2021-04-30 |
0.0249 USDT |
145,851,566.4056 |
0.0244 USDT |
0.0237 USDT |
0.0241 USDT |
0.0258 USDT |
| 2021-04-29 |
0.0248 USDT |
163,411,778.1523 |
0.0250 USDT |
0.0232 USDT |
0.0237 USDT |
0.0244 USDT |
| 2021-04-28 |
0.0258 USDT |
322,578,013.4473 |
0.0274 USDT |
0.0239 USDT |
0.0251 USDT |
0.0250 USDT |
| 2021-04-27 |
0.0249 USDT |
328,514,264.0340 |
0.0224 USDT |
0.0222 USDT |
0.0227 USDT |
0.0274 USDT |
| 2021-04-26 |
0.0223 USDT |
224,743,609.4373 |
0.0206 USDT |
0.0204 USDT |
0.0217 USDT |
0.0221 USDT |
| 2021-04-25 |
0.0206 USDT |
233,837,032.5542 |
0.0207 USDT |
0.0189 USDT |
0.0200 USDT |
0.0200 USDT |
| 2021-04-24 |
0.0216 USDT |
365,531,941.4571 |
0.0242 USDT |
0.0200 USDT |
0.0209 USDT |
0.0209 USDT |
| 2021-04-23 |
0.0201 USDT |
627,567,118.6029 |
0.0197 USDT |
0.0164 USDT |
0.0174 USDT |
0.0235 USDT |
| 2021-04-22 |
0.0214 USDT |
312,300,563.5113 |
0.0210 USDT |
0.0197 USDT |
0.0203 USDT |
0.0203 USDT |
| 2021-04-21 |
0.0230 USDT |
318,457,393.6095 |
0.0249 USDT |
0.0202 USDT |
0.0217 USDT |
0.0209 USDT |
| 2021-04-20 |
0.0226 USDT |
425,080,700.6327 |
0.0247 USDT |
0.0202 USDT |
0.0222 USDT |
0.0249 USDT |
| 2021-04-19 |
0.0266 USDT |
293,905,244.8047 |
0.0279 USDT |
0.0238 USDT |
0.0247 USDT |
0.0249 USDT |