Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.0066 USDT |
201,317,798.2859 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0068 USDT |
| 2025-02-21 |
0.0068 USDT |
187,138,022.7253 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0068 USDT |
| 2025-02-20 |
0.0064 USDT |
148,824,347.9300 |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-02-19 |
0.0062 USDT |
204,169,998.0256 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0063 USDT |
| 2025-02-18 |
0.0062 USDT |
242,049,758.9656 |
0.0067 USDT |
0.0059 USDT |
0.0060 USDT |
0.0061 USDT |
| 2025-02-17 |
0.0065 USDT |
161,977,299.7149 |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0066 USDT |
| 2025-02-16 |
0.0062 USDT |
120,155,997.2557 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-02-15 |
0.0064 USDT |
143,589,921.4600 |
0.0065 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-02-14 |
0.0064 USDT |
234,741,156.5000 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0065 USDT |
| 2025-02-13 |
0.0063 USDT |
238,713,480.1495 |
0.0065 USDT |
0.0062 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-02-12 |
0.0062 USDT |
245,218,155.0205 |
0.0062 USDT |
0.0059 USDT |
0.0061 USDT |
0.0064 USDT |
| 2025-02-11 |
0.0065 USDT |
138,639,853.6152 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-02-10 |
0.0062 USDT |
146,977,522.7787 |
0.0063 USDT |
0.0060 USDT |
0.0061 USDT |
0.0063 USDT |
| 2025-02-09 |
0.0064 USDT |
144,768,839.2100 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-02-08 |
0.0061 USDT |
199,091,103.9627 |
0.0061 USDT |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
| 2025-02-07 |
0.0062 USDT |
184,302,098.8300 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0064 USDT |
| 2025-02-06 |
0.0064 USDT |
101,066,277.4402 |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-02-05 |
0.0066 USDT |
145,328,010.3289 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-02-04 |
0.0067 USDT |
233,424,126.9115 |
0.0070 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2025-02-03 |
0.0061 USDT |
416,432,339.8039 |
0.0068 USDT |
0.0050 USDT |
0.0057 USDT |
0.0070 USDT |
| 2025-02-02 |
0.0076 USDT |
109,329,579.9500 |
0.0077 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-02-01 |
0.0084 USDT |
83,156,585.7866 |
0.0084 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-01-31 |
0.0086 USDT |
62,040,421.4455 |
0.0086 USDT |
0.0084 USDT |
0.0084 USDT |
0.0086 USDT |
| 2025-01-30 |
0.0084 USDT |
64,459,120.5500 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0085 USDT |
| 2025-01-29 |
0.0080 USDT |
72,046,193.9445 |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2025-01-28 |
0.0086 USDT |
89,475,374.0546 |
0.0087 USDT |
0.0083 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-01-27 |
0.0084 USDT |
114,003,682.1311 |
0.0090 USDT |
0.0080 USDT |
0.0082 USDT |
0.0083 USDT |
| 2025-01-26 |
0.0093 USDT |
74,864,143.8304 |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0094 USDT |
| 2025-01-25 |
0.0092 USDT |
72,523,982.3778 |
0.0092 USDT |
0.0090 USDT |
0.0091 USDT |
0.0094 USDT |
| 2025-01-24 |
0.0094 USDT |
126,832,753.9043 |
0.0096 USDT |
0.0091 USDT |
0.0093 USDT |
0.0095 USDT |
| 2025-01-23 |
0.0095 USDT |
142,817,215.4565 |
0.0097 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-01-22 |
0.0100 USDT |
240,561,935.1551 |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-01-21 |
0.0093 USDT |
307,880,440.3484 |
0.0095 USDT |
0.0091 USDT |
0.0093 USDT |
0.0096 USDT |
| 2025-01-20 |
0.0096 USDT |
509,208,383.1072 |
0.0094 USDT |
0.0091 USDT |
0.0093 USDT |
0.0098 USDT |
| 2025-01-19 |
0.0102 USDT |
286,961,719.6543 |
0.0106 USDT |
0.0096 USDT |
0.0099 USDT |
0.0102 USDT |
| 2025-01-18 |
0.0109 USDT |
261,101,257.3625 |
0.0115 USDT |
0.0103 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-01-17 |
0.0114 USDT |
259,987,234.3456 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0115 USDT |
| 2025-01-16 |
0.0110 USDT |
241,953,343.1186 |
0.0113 USDT |
0.0107 USDT |
0.0109 USDT |
0.0111 USDT |
| 2025-01-15 |
0.0106 USDT |
95,837,835.4100 |
0.0106 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-01-14 |
0.0103 USDT |
169,917,221.3600 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0105 USDT |
| 2025-01-13 |
0.0101 USDT |
151,466,041.6738 |
0.0109 USDT |
0.0095 USDT |
0.0098 USDT |
0.0099 USDT |
| 2025-01-12 |
0.0111 USDT |
48,819,408.2400 |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0111 USDT |
| 2025-01-11 |
0.0110 USDT |
101,602,607.5596 |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-01-10 |
0.0111 USDT |
116,460,376.9493 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-01-09 |
0.0110 USDT |
171,257,367.5620 |
0.0111 USDT |
0.0107 USDT |
0.0109 USDT |
0.0111 USDT |
| 2025-01-08 |
0.0111 USDT |
248,805,195.1697 |
0.0114 USDT |
0.0105 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-01-07 |
0.0120 USDT |
195,485,330.8838 |
0.0127 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-01-06 |
0.0126 USDT |
45,155,855.7100 |
0.0127 USDT |
0.0124 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-01-05 |
0.0127 USDT |
73,236,053.9600 |
0.0129 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-01-04 |
0.0126 USDT |
126,028,005.6056 |
0.0127 USDT |
0.0124 USDT |
0.0125 USDT |
0.0127 USDT |