Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.5186 USDT |
1,335,890.5968 CBK |
0.5169 USDT |
0.5011 USDT |
0.5095 USDT |
0.5040 USDT |
| 2024-08-12 |
0.5101 USDT |
1,583,732.5236 CBK |
0.5080 USDT |
0.4855 USDT |
0.5062 USDT |
0.5171 USDT |
| 2024-08-11 |
0.5293 USDT |
1,595,372.6951 CBK |
0.5463 USDT |
0.5175 USDT |
0.5210 USDT |
0.5187 USDT |
| 2024-08-10 |
0.5396 USDT |
1,076,032.2507 CBK |
0.5482 USDT |
0.5286 USDT |
0.5402 USDT |
0.5344 USDT |
| 2024-08-09 |
0.5371 USDT |
1,821,071.3648 CBK |
0.5203 USDT |
0.5128 USDT |
0.5211 USDT |
0.5362 USDT |
| 2024-08-08 |
0.5051 USDT |
1,872,653.1815 CBK |
0.4720 USDT |
0.4698 USDT |
0.4859 USDT |
0.5249 USDT |
| 2024-08-07 |
0.4900 USDT |
1,897,919.6508 CBK |
0.4737 USDT |
0.4699 USDT |
0.4916 USDT |
0.5048 USDT |
| 2024-08-06 |
0.4624 USDT |
3,091,576.6077 CBK |
0.4515 USDT |
0.4484 USDT |
0.4623 USDT |
0.4692 USDT |
| 2024-08-05 |
0.4362 USDT |
2,923,458.9131 CBK |
0.4842 USDT |
0.4093 USDT |
0.4233 USDT |
0.4491 USDT |
| 2024-08-04 |
0.5012 USDT |
2,016,127.8244 CBK |
0.5167 USDT |
0.4741 USDT |
0.4829 USDT |
0.4828 USDT |
| 2024-08-03 |
0.5192 USDT |
2,493,310.7167 CBK |
0.5054 USDT |
0.5006 USDT |
0.5103 USDT |
0.5095 USDT |
| 2024-08-02 |
0.5316 USDT |
2,338,020.3728 CBK |
0.5442 USDT |
0.5013 USDT |
0.5154 USDT |
0.5130 USDT |
| 2024-08-01 |
0.5410 USDT |
2,480,021.5340 CBK |
0.5514 USDT |
0.5290 USDT |
0.5337 USDT |
0.5469 USDT |
| 2024-07-31 |
0.5606 USDT |
1,775,108.0444 CBK |
0.5681 USDT |
0.5498 USDT |
0.5558 USDT |
0.5517 USDT |
| 2024-07-30 |
0.5720 USDT |
2,113,433.5395 CBK |
0.5739 USDT |
0.5620 USDT |
0.5712 USDT |
0.5677 USDT |
| 2024-07-29 |
0.5765 USDT |
1,817,318.4985 CBK |
0.5881 USDT |
0.5662 USDT |
0.5700 USDT |
0.5741 USDT |
| 2024-07-28 |
0.5654 USDT |
1,545,695.6572 CBK |
0.5556 USDT |
0.5554 USDT |
0.5650 USDT |
0.5645 USDT |
| 2024-07-27 |
0.5547 USDT |
2,000,016.7886 CBK |
0.5546 USDT |
0.5537 USDT |
0.5548 USDT |
0.5550 USDT |
| 2024-07-26 |
0.5504 USDT |
1,390,579.8228 CBK |
0.5432 USDT |
0.5382 USDT |
0.5525 USDT |
0.5561 USDT |
| 2024-07-25 |
0.5433 USDT |
1,471,696.2512 CBK |
0.5698 USDT |
0.5329 USDT |
0.5386 USDT |
0.5330 USDT |
| 2024-07-24 |
0.5584 USDT |
1,598,051.1733 CBK |
0.5548 USDT |
0.5473 USDT |
0.5536 USDT |
0.5667 USDT |
| 2024-07-23 |
0.5536 USDT |
2,010,414.5192 CBK |
0.5587 USDT |
0.5460 USDT |
0.5526 USDT |
0.5515 USDT |
| 2024-07-22 |
0.5641 USDT |
1,767,094.5563 CBK |
0.5751 USDT |
0.5490 USDT |
0.5549 USDT |
0.5613 USDT |
| 2024-07-21 |
0.5721 USDT |
1,093,083.8571 CBK |
0.5797 USDT |
0.5644 USDT |
0.5696 USDT |
0.5693 USDT |
| 2024-07-20 |
0.5775 USDT |
1,811,069.3156 CBK |
0.5655 USDT |
0.5594 USDT |
0.5701 USDT |
0.5771 USDT |
| 2024-07-19 |
0.5579 USDT |
2,284,548.2779 CBK |
0.5405 USDT |
0.5325 USDT |
0.5408 USDT |
0.5664 USDT |
| 2024-07-18 |
0.5360 USDT |
1,767,861.4774 CBK |
0.5334 USDT |
0.5207 USDT |
0.5302 USDT |
0.5295 USDT |
| 2024-07-17 |
0.5376 USDT |
1,734,655.1679 CBK |
0.5362 USDT |
0.5268 USDT |
0.5318 USDT |
0.5370 USDT |
| 2024-07-16 |
0.5285 USDT |
2,187,544.8311 CBK |
0.5330 USDT |
0.5168 USDT |
0.5238 USDT |
0.5357 USDT |
| 2024-07-15 |
0.5213 USDT |
1,497,539.2299 CBK |
0.5190 USDT |
0.5180 USDT |
0.5190 USDT |
0.5222 USDT |
| 2024-07-14 |
0.5174 USDT |
1,832,600.1294 CBK |
0.5227 USDT |
0.5133 USDT |
0.5172 USDT |
0.5172 USDT |
| 2024-07-13 |
0.5241 USDT |
1,228,051.9650 CBK |
0.5304 USDT |
0.5157 USDT |
0.5208 USDT |
0.5210 USDT |
| 2024-07-12 |
0.5317 USDT |
1,626,039.4980 CBK |
0.5042 USDT |
0.5039 USDT |
0.5245 USDT |
0.5299 USDT |
| 2024-07-11 |
0.5107 USDT |
2,144,900.0318 CBK |
0.5220 USDT |
0.5013 USDT |
0.5065 USDT |
0.5072 USDT |
| 2024-07-10 |
0.5220 USDT |
2,006,314.6828 CBK |
0.5232 USDT |
0.5117 USDT |
0.5187 USDT |
0.5190 USDT |
| 2024-07-09 |
0.5511 USDT |
1,364,119.1173 CBK |
0.4708 USDT |
0.4681 USDT |
0.5002 USDT |
0.5315 USDT |
| 2024-07-08 |
0.4646 USDT |
2,570,312.9007 CBK |
0.4585 USDT |
0.4493 USDT |
0.4550 USDT |
0.4613 USDT |
| 2024-07-07 |
0.4748 USDT |
1,310,995.9055 CBK |
0.4734 USDT |
0.4571 USDT |
0.4610 USDT |
0.4892 USDT |
| 2024-07-06 |
0.4492 USDT |
1,925,130.0062 CBK |
0.4517 USDT |
0.4426 USDT |
0.4462 USDT |
0.4607 USDT |
| 2024-07-05 |
0.4466 USDT |
3,275,312.7040 CBK |
0.4520 USDT |
0.4175 USDT |
0.4377 USDT |
0.4494 USDT |
| 2024-07-04 |
0.4728 USDT |
1,693,033.8572 CBK |
0.4946 USDT |
0.4494 USDT |
0.4587 USDT |
0.4573 USDT |
| 2024-07-03 |
0.5009 USDT |
1,795,504.0159 CBK |
0.4909 USDT |
0.4875 USDT |
0.4920 USDT |
0.5026 USDT |
| 2024-07-02 |
0.4919 USDT |
1,932,001.6876 CBK |
0.4968 USDT |
0.4850 USDT |
0.4915 USDT |
0.4913 USDT |
| 2024-07-01 |
0.5000 USDT |
2,137,634.9512 CBK |
0.5043 USDT |
0.4929 USDT |
0.4976 USDT |
0.4965 USDT |
| 2024-06-30 |
0.4960 USDT |
953,723.4966 CBK |
0.4986 USDT |
0.4877 USDT |
0.4933 USDT |
0.4932 USDT |
| 2024-06-29 |
0.5149 USDT |
1,543,235.7572 CBK |
0.5117 USDT |
0.5076 USDT |
0.5122 USDT |
0.5116 USDT |
| 2024-06-28 |
0.5199 USDT |
1,463,453.9485 CBK |
0.5163 USDT |
0.5119 USDT |
0.5193 USDT |
0.5186 USDT |
| 2024-06-27 |
0.5097 USDT |
1,730,735.8126 CBK |
0.5149 USDT |
0.4847 USDT |
0.5068 USDT |
0.5165 USDT |
| 2024-06-26 |
0.5262 USDT |
1,797,253.8685 CBK |
0.5202 USDT |
0.5117 USDT |
0.5166 USDT |
0.5154 USDT |
| 2024-06-25 |
0.5168 USDT |
2,575,726.2381 CBK |
0.5010 USDT |
0.4998 USDT |
0.5079 USDT |
0.5179 USDT |