Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
0.0264 USDT |
286,233,798.1629 |
0.0297 USDT |
0.0235 USDT |
0.0257 USDT |
0.0267 USDT |
| 2021-04-17 |
0.0308 USDT |
355,511,724.3898 |
0.0280 USDT |
0.0280 USDT |
0.0290 USDT |
0.0300 USDT |
| 2021-04-16 |
0.0291 USDT |
232,331,566.6117 |
0.0300 USDT |
0.0277 USDT |
0.0286 USDT |
0.0280 USDT |
| 2021-04-15 |
0.0306 USDT |
236,147,954.5826 |
0.0301 USDT |
0.0297 USDT |
0.0301 USDT |
0.0304 USDT |
| 2021-04-14 |
0.0299 USDT |
270,017,994.4622 |
0.0293 USDT |
0.0290 USDT |
0.0294 USDT |
0.0298 USDT |
| 2021-04-13 |
0.0296 USDT |
191,816,869.0361 |
0.0297 USDT |
0.0285 USDT |
0.0291 USDT |
0.0291 USDT |
| 2021-04-12 |
0.0308 USDT |
198,172,503.9489 |
0.0329 USDT |
0.0289 USDT |
0.0296 USDT |
0.0298 USDT |
| 2021-04-11 |
0.0309 USDT |
181,867,810.0024 |
0.0292 USDT |
0.0284 USDT |
0.0292 USDT |
0.0328 USDT |
| 2021-04-10 |
0.0300 USDT |
226,038,663.0529 |
0.0303 USDT |
0.0284 USDT |
0.0290 USDT |
0.0290 USDT |
| 2021-04-09 |
0.0308 USDT |
189,285,852.9535 |
0.0311 USDT |
0.0296 USDT |
0.0300 USDT |
0.0299 USDT |
| 2021-04-08 |
0.0308 USDT |
232,105,320.5048 |
0.0284 USDT |
0.0281 USDT |
0.0291 USDT |
0.0311 USDT |
| 2021-04-07 |
0.0292 USDT |
309,433,063.8508 |
0.0325 USDT |
0.0263 USDT |
0.0278 USDT |
0.0285 USDT |
| 2021-04-06 |
0.0333 USDT |
248,934,159.1412 |
0.0350 USDT |
0.0306 USDT |
0.0322 USDT |
0.0330 USDT |
| 2021-04-05 |
0.0345 USDT |
264,466,147.5557 |
0.0361 USDT |
0.0326 USDT |
0.0336 USDT |
0.0341 USDT |
| 2021-04-04 |
0.0343 USDT |
326,723,318.7263 |
0.0302 USDT |
0.0297 USDT |
0.0316 USDT |
0.0361 USDT |
| 2021-04-03 |
0.0334 USDT |
267,249,818.3946 |
0.0353 USDT |
0.0301 USDT |
0.0307 USDT |
0.0306 USDT |
| 2021-04-02 |
0.0355 USDT |
357,734,718.1229 |
0.0377 USDT |
0.0330 USDT |
0.0337 USDT |
0.0346 USDT |
| 2021-04-01 |
0.0377 USDT |
491,028,499.7451 |
0.0421 USDT |
0.0350 USDT |
0.0367 USDT |
0.0377 USDT |
| 2021-03-31 |
0.0388 USDT |
1,027,842,776.8419 |
0.0349 USDT |
0.0338 USDT |
0.0362 USDT |
0.0416 USDT |
| 2021-03-30 |
0.0311 USDT |
452,087,723.0423 |
0.0297 USDT |
0.0285 USDT |
0.0292 USDT |
0.0347 USDT |
| 2021-03-29 |
0.0281 USDT |
181,541,837.9847 |
0.0270 USDT |
0.0259 USDT |
0.0266 USDT |
0.0295 USDT |
| 2021-03-28 |
0.0280 USDT |
308,803,740.1238 |
0.0279 USDT |
0.0256 USDT |
0.0262 USDT |
0.0271 USDT |
| 2021-03-27 |
0.0274 USDT |
423,810,323.8714 |
0.0263 USDT |
0.0250 USDT |
0.0264 USDT |
0.0276 USDT |
| 2021-03-26 |
0.0237 USDT |
441,901,690.3969 |
0.0205 USDT |
0.0204 USDT |
0.0209 USDT |
0.0276 USDT |
| 2021-03-25 |
0.0197 USDT |
295,009,830.6581 |
0.0209 USDT |
0.0185 USDT |
0.0195 USDT |
0.0204 USDT |
| 2021-03-24 |
0.0223 USDT |
255,305,113.3256 |
0.0216 USDT |
0.0200 USDT |
0.0205 USDT |
0.0201 USDT |
| 2021-03-23 |
0.0235 USDT |
385,305,167.4576 |
0.0233 USDT |
0.0212 USDT |
0.0220 USDT |
0.0216 USDT |
| 2021-03-22 |
0.0245 USDT |
766,751,678.0638 |
0.0213 USDT |
0.0200 USDT |
0.0208 USDT |
0.0234 USDT |
| 2021-03-21 |
0.0211 USDT |
280,298,873.3911 |
0.0209 USDT |
0.0190 USDT |
0.0201 USDT |
0.0209 USDT |
| 2021-03-20 |
0.0217 USDT |
422,205,767.3604 |
0.0212 USDT |
0.0198 USDT |
0.0209 USDT |
0.0212 USDT |
| 2021-03-19 |
0.0188 USDT |
394,455,202.5566 |
0.0156 USDT |
0.0147 USDT |
0.0153 USDT |
0.0210 USDT |
| 2021-03-18 |
0.0161 USDT |
145,549,510.0356 |
0.0161 USDT |
0.0155 USDT |
0.0157 USDT |
0.0155 USDT |
| 2021-03-17 |
0.0159 USDT |
138,198,591.0404 |
0.0160 USDT |
0.0153 USDT |
0.0158 USDT |
0.0159 USDT |
| 2021-03-16 |
0.0162 USDT |
368,451,174.5826 |
0.0158 USDT |
0.0141 USDT |
0.0145 USDT |
0.0162 USDT |
| 2021-03-15 |
0.0154 USDT |
251,529,480.2937 |
0.0158 USDT |
0.0139 USDT |
0.0147 USDT |
0.0160 USDT |
| 2021-03-14 |
0.0163 USDT |
173,561,478.7038 |
0.0162 USDT |
0.0154 USDT |
0.0160 USDT |
0.0161 USDT |
| 2021-03-13 |
0.0163 USDT |
364,906,849.0286 |
0.0166 USDT |
0.0154 USDT |
0.0159 USDT |
0.0162 USDT |
| 2021-03-12 |
0.0153 USDT |
414,648,818.3236 |
0.0157 USDT |
0.0137 USDT |
0.0147 USDT |
0.0166 USDT |
| 2021-03-11 |
0.0149 USDT |
705,853,582.7658 |
0.0134 USDT |
0.0124 USDT |
0.0128 USDT |
0.0158 USDT |
| 2021-03-10 |
0.0132 USDT |
518,287,995.7719 |
0.0121 USDT |
0.0110 USDT |
0.0114 USDT |
0.0133 USDT |
| 2021-03-09 |
0.0114 USDT |
257,161,388.6427 |
0.0105 USDT |
0.0105 USDT |
0.0106 USDT |
0.0121 USDT |
| 2021-03-08 |
0.0105 USDT |
152,584,392.0831 |
0.0108 USDT |
0.0102 USDT |
0.0104 USDT |
0.0106 USDT |
| 2021-03-07 |
0.0108 USDT |
97,711,646.8756 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0108 USDT |
| 2021-03-06 |
0.0106 USDT |
143,044,961.4734 |
0.0102 USDT |
0.0100 USDT |
0.0101 USDT |
0.0107 USDT |
| 2021-03-05 |
0.0100 USDT |
298,915,417.0982 |
0.0104 USDT |
0.0097 USDT |
0.0100 USDT |
0.0102 USDT |
| 2021-03-04 |
0.0109 USDT |
168,162,172.7640 |
0.0115 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2021-03-03 |
0.0111 USDT |
204,892,444.5687 |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0114 USDT |
| 2021-03-02 |
0.0108 USDT |
213,217,198.1225 |
0.0106 USDT |
0.0101 USDT |
0.0102 USDT |
0.0108 USDT |
| 2021-03-01 |
0.0106 USDT |
229,982,574.3644 |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0105 USDT |
| 2021-02-28 |
0.0098 USDT |
248,123,083.0709 |
0.0107 USDT |
0.0091 USDT |
0.0094 USDT |
0.0098 USDT |