Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
0.0122 USDT |
119,807,467.4300 |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0125 USDT |
| 2025-01-02 |
0.0121 USDT |
185,498,824.9510 |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0121 USDT |
| 2025-01-01 |
0.0113 USDT |
107,061,023.0370 |
0.0114 USDT |
0.0109 USDT |
0.0111 USDT |
0.0115 USDT |
| 2024-12-31 |
0.0114 USDT |
166,355,629.3490 |
0.0114 USDT |
0.0109 USDT |
0.0111 USDT |
0.0116 USDT |
| 2024-12-30 |
0.0115 USDT |
211,152,111.7151 |
0.0116 USDT |
0.0110 USDT |
0.0112 USDT |
0.0114 USDT |
| 2024-12-29 |
0.0118 USDT |
32,418,185.7789 |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-12-28 |
0.0115 USDT |
100,611,243.5667 |
0.0115 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-12-27 |
0.0117 USDT |
186,592,709.3466 |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0118 USDT |
| 2024-12-26 |
0.0121 USDT |
49,690,239.9205 |
0.0125 USDT |
0.0119 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-12-25 |
0.0125 USDT |
94,357,759.0819 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0126 USDT |
| 2024-12-24 |
0.0119 USDT |
189,965,249.4892 |
0.0120 USDT |
0.0114 USDT |
0.0116 USDT |
0.0123 USDT |
| 2024-12-23 |
0.0108 USDT |
169,582,696.0904 |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0110 USDT |
| 2024-12-22 |
0.0107 USDT |
258,006,967.3406 |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
| 2024-12-21 |
0.0111 USDT |
350,169,046.6835 |
0.0110 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-12-20 |
0.0103 USDT |
505,648,574.7657 |
0.0104 USDT |
0.0091 USDT |
0.0097 USDT |
0.0107 USDT |
| 2024-12-19 |
0.0114 USDT |
279,500,521.8486 |
0.0115 USDT |
0.0107 USDT |
0.0112 USDT |
0.0114 USDT |
| 2024-12-18 |
0.0125 USDT |
203,393,314.3979 |
0.0128 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-12-17 |
0.0134 USDT |
272,691,123.1043 |
0.0137 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-12-16 |
0.0137 USDT |
163,292,537.2100 |
0.0142 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-12-15 |
0.0136 USDT |
114,295,957.6179 |
0.0138 USDT |
0.0133 USDT |
0.0135 USDT |
0.0138 USDT |
| 2024-12-14 |
0.0141 USDT |
228,856,807.6248 |
0.0145 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-12-13 |
0.0144 USDT |
227,645,617.8458 |
0.0145 USDT |
0.0140 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-12-12 |
0.0147 USDT |
272,956,969.6165 |
0.0144 USDT |
0.0142 USDT |
0.0144 USDT |
0.0146 USDT |
| 2024-12-11 |
0.0134 USDT |
192,263,123.6200 |
0.0135 USDT |
0.0129 USDT |
0.0133 USDT |
0.0141 USDT |
| 2024-12-10 |
0.0136 USDT |
254,066,607.3345 |
0.0140 USDT |
0.0126 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-12-09 |
0.0159 USDT |
192,899,369.8368 |
0.0171 USDT |
0.0151 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-12-08 |
0.0168 USDT |
210,465,576.9393 |
0.0169 USDT |
0.0163 USDT |
0.0166 USDT |
0.0169 USDT |
| 2024-12-07 |
0.0171 USDT |
163,852,787.6633 |
0.0173 USDT |
0.0167 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-12-06 |
0.0171 USDT |
108,609,479.0961 |
0.0167 USDT |
0.0163 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-12-05 |
0.0171 USDT |
160,090,164.0769 |
0.0176 USDT |
0.0163 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-12-04 |
0.0182 USDT |
188,632,295.1348 |
0.0180 USDT |
0.0170 USDT |
0.0175 USDT |
0.0178 USDT |
| 2024-12-03 |
0.0175 USDT |
73,156,042.5787 |
0.0174 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-12-02 |
0.0169 USDT |
134,800,460.8751 |
0.0175 USDT |
0.0153 USDT |
0.0159 USDT |
0.0169 USDT |
| 2024-12-01 |
0.0165 USDT |
118,062,567.5773 |
0.0164 USDT |
0.0160 USDT |
0.0162 USDT |
0.0165 USDT |
| 2024-11-30 |
0.0159 USDT |
197,051,586.6567 |
0.0156 USDT |
0.0153 USDT |
0.0154 USDT |
0.0165 USDT |
| 2024-11-29 |
0.0152 USDT |
176,564,907.0122 |
0.0155 USDT |
0.0148 USDT |
0.0150 USDT |
0.0152 USDT |
| 2024-11-28 |
0.0151 USDT |
242,043,948.2644 |
0.0152 USDT |
0.0147 USDT |
0.0149 USDT |
0.0156 USDT |
| 2024-11-27 |
0.0145 USDT |
187,993,734.4411 |
0.0144 USDT |
0.0141 USDT |
0.0145 USDT |
0.0152 USDT |
| 2024-11-26 |
0.0149 USDT |
203,939,084.9120 |
0.0147 USDT |
0.0140 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-11-25 |
0.0150 USDT |
159,993,388.5621 |
0.0142 USDT |
0.0138 USDT |
0.0144 USDT |
0.0156 USDT |
| 2024-11-24 |
0.0141 USDT |
246,213,338.4266 |
0.0140 USDT |
0.0130 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-11-23 |
0.0139 USDT |
344,366,325.2580 |
0.0133 USDT |
0.0133 USDT |
0.0135 USDT |
0.0139 USDT |
| 2024-11-22 |
0.0132 USDT |
168,628,840.7492 |
0.0134 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-11-21 |
0.0129 USDT |
242,212,382.4167 |
0.0126 USDT |
0.0122 USDT |
0.0126 USDT |
0.0135 USDT |
| 2024-11-20 |
0.0129 USDT |
169,768,525.1531 |
0.0131 USDT |
0.0126 USDT |
0.0128 USDT |
0.0129 USDT |
| 2024-11-19 |
0.0134 USDT |
244,309,925.2013 |
0.0137 USDT |
0.0132 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-11-18 |
0.0132 USDT |
106,774,339.0022 |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0133 USDT |
| 2024-11-17 |
0.0132 USDT |
204,096,007.5142 |
0.0134 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-11-16 |
0.0130 USDT |
244,751,834.3563 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0134 USDT |
| 2024-11-15 |
0.0124 USDT |
241,590,327.5829 |
0.0124 USDT |
0.0120 USDT |
0.0122 USDT |
0.0126 USDT |