Identifier on Huobi: ckbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.0122 USDT |
264,455,838.5287 |
0.0125 USDT |
0.0119 USDT |
0.0121 USDT |
0.0122 USDT |
| 2024-10-31 |
0.0128 USDT |
208,013,090.2753 |
0.0131 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-10-30 |
0.0132 USDT |
200,947,629.0175 |
0.0135 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-10-29 |
0.0134 USDT |
231,089,673.4264 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0134 USDT |
| 2024-10-28 |
0.0129 USDT |
127,030,131.6598 |
0.0133 USDT |
0.0126 USDT |
0.0127 USDT |
0.0129 USDT |
| 2024-10-27 |
0.0133 USDT |
128,292,826.1582 |
0.0134 USDT |
0.0130 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-10-26 |
0.0131 USDT |
189,527,957.7757 |
0.0126 USDT |
0.0124 USDT |
0.0128 USDT |
0.0130 USDT |
| 2024-10-25 |
0.0137 USDT |
215,919,769.8974 |
0.0142 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2024-10-24 |
0.0141 USDT |
185,693,987.3594 |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0141 USDT |
| 2024-10-23 |
0.0142 USDT |
202,835,324.0616 |
0.0146 USDT |
0.0136 USDT |
0.0138 USDT |
0.0139 USDT |
| 2024-10-22 |
0.0145 USDT |
132,801,764.2639 |
0.0146 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-10-21 |
0.0149 USDT |
207,772,866.4240 |
0.0153 USDT |
0.0145 USDT |
0.0146 USDT |
0.0147 USDT |
| 2024-10-20 |
0.0150 USDT |
133,732,786.7101 |
0.0150 USDT |
0.0147 USDT |
0.0148 USDT |
0.0151 USDT |
| 2024-10-19 |
0.0149 USDT |
146,066,405.7165 |
0.0151 USDT |
0.0147 USDT |
0.0148 USDT |
0.0149 USDT |
| 2024-10-18 |
0.0148 USDT |
152,649,283.0961 |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0150 USDT |
| 2024-10-17 |
0.0147 USDT |
173,576,587.2600 |
0.0149 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-10-16 |
0.0151 USDT |
196,997,699.5318 |
0.0153 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-10-15 |
0.0155 USDT |
125,045,000.0622 |
0.0158 USDT |
0.0151 USDT |
0.0154 USDT |
0.0155 USDT |
| 2024-10-14 |
0.0154 USDT |
122,728,613.4804 |
0.0151 USDT |
0.0148 USDT |
0.0150 USDT |
0.0157 USDT |
| 2024-10-13 |
0.0152 USDT |
92,469,947.8813 |
0.0155 USDT |
0.0146 USDT |
0.0149 USDT |
0.0150 USDT |
| 2024-10-12 |
0.0154 USDT |
112,019,229.1802 |
0.0154 USDT |
0.0152 USDT |
0.0153 USDT |
0.0156 USDT |
| 2024-10-11 |
0.0150 USDT |
150,365,494.7144 |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0156 USDT |
| 2024-10-10 |
0.0147 USDT |
77,862,808.0023 |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-10-09 |
0.0150 USDT |
129,367,636.4500 |
0.0151 USDT |
0.0147 USDT |
0.0149 USDT |
0.0151 USDT |
| 2024-10-08 |
0.0152 USDT |
120,342,761.3444 |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0152 USDT |
| 2024-10-07 |
0.0158 USDT |
69,661,822.4854 |
0.0159 USDT |
0.0154 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-10-06 |
0.0155 USDT |
99,077,757.1700 |
0.0154 USDT |
0.0152 USDT |
0.0153 USDT |
0.0158 USDT |
| 2024-10-05 |
0.0155 USDT |
81,848,810.2592 |
0.0155 USDT |
0.0152 USDT |
0.0155 USDT |
0.0157 USDT |
| 2024-10-04 |
0.0149 USDT |
140,788,979.4491 |
0.0145 USDT |
0.0143 USDT |
0.0146 USDT |
0.0154 USDT |
| 2024-10-03 |
0.0147 USDT |
162,233,236.2244 |
0.0149 USDT |
0.0142 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-10-02 |
0.0156 USDT |
99,489,865.0033 |
0.0155 USDT |
0.0154 USDT |
0.0156 USDT |
0.0157 USDT |
| 2024-10-01 |
0.0169 USDT |
142,310,399.6178 |
0.0167 USDT |
0.0158 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-09-30 |
0.0171 USDT |
174,177,945.4182 |
0.0180 USDT |
0.0167 USDT |
0.0169 USDT |
0.0170 USDT |
| 2024-09-29 |
0.0180 USDT |
120,448,494.7588 |
0.0185 USDT |
0.0177 USDT |
0.0178 USDT |
0.0179 USDT |
| 2024-09-28 |
0.0184 USDT |
125,690,975.7581 |
0.0173 USDT |
0.0173 USDT |
0.0175 USDT |
0.0184 USDT |
| 2024-09-27 |
0.0169 USDT |
189,406,021.6847 |
0.0169 USDT |
0.0165 USDT |
0.0167 USDT |
0.0173 USDT |
| 2024-09-26 |
0.0166 USDT |
208,151,670.7320 |
0.0165 USDT |
0.0161 USDT |
0.0162 USDT |
0.0168 USDT |
| 2024-09-25 |
0.0165 USDT |
173,604,886.5114 |
0.0170 USDT |
0.0162 USDT |
0.0163 USDT |
0.0165 USDT |
| 2024-09-24 |
0.0169 USDT |
111,834,500.3716 |
0.0165 USDT |
0.0161 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-09-23 |
0.0161 USDT |
157,906,505.6616 |
0.0164 USDT |
0.0159 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-09-22 |
0.0164 USDT |
107,435,905.0226 |
0.0162 USDT |
0.0159 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-09-21 |
0.0161 USDT |
148,536,298.0226 |
0.0169 USDT |
0.0158 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-09-20 |
0.0172 USDT |
140,672,711.3033 |
0.0180 USDT |
0.0166 USDT |
0.0169 USDT |
0.0171 USDT |
| 2024-09-19 |
0.0179 USDT |
231,343,632.7085 |
0.0182 USDT |
0.0174 USDT |
0.0177 USDT |
0.0183 USDT |
| 2024-09-18 |
0.0180 USDT |
145,084,474.8937 |
0.0167 USDT |
0.0165 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-09-17 |
0.0159 USDT |
173,256,826.0606 |
0.0161 USDT |
0.0154 USDT |
0.0156 USDT |
0.0162 USDT |
| 2024-09-16 |
0.0161 USDT |
164,964,582.9333 |
0.0167 USDT |
0.0151 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-09-15 |
0.0161 USDT |
154,528,648.3717 |
0.0145 USDT |
0.0145 USDT |
0.0147 USDT |
0.0165 USDT |
| 2024-09-14 |
0.0140 USDT |
179,583,995.4136 |
0.0138 USDT |
0.0135 USDT |
0.0139 USDT |
0.0146 USDT |
| 2024-09-13 |
0.0140 USDT |
378,832,883.3208 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0137 USDT |