Identifier on Huobi: cbkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.5098 USDT |
1,739,462.0236 CBK |
0.4995 USDT |
0.4901 USDT |
0.5048 USDT |
0.5057 USDT |
| 2024-06-23 |
0.5066 USDT |
1,704,963.8125 CBK |
0.5072 USDT |
0.4870 USDT |
0.4966 USDT |
0.4881 USDT |
| 2024-06-22 |
0.5071 USDT |
1,772,653.1381 CBK |
0.5079 USDT |
0.5002 USDT |
0.5056 USDT |
0.5075 USDT |
| 2024-06-21 |
0.4998 USDT |
1,851,084.8782 CBK |
0.4962 USDT |
0.4895 USDT |
0.4968 USDT |
0.5006 USDT |
| 2024-06-20 |
0.4983 USDT |
2,370,151.3675 CBK |
0.4811 USDT |
0.4806 USDT |
0.4936 USDT |
0.4957 USDT |
| 2024-06-19 |
0.4849 USDT |
2,642,923.1067 CBK |
0.4717 USDT |
0.4672 USDT |
0.4740 USDT |
0.4862 USDT |
| 2024-06-18 |
0.4611 USDT |
2,701,987.1642 CBK |
0.4958 USDT |
0.4466 USDT |
0.4572 USDT |
0.4624 USDT |
| 2024-06-17 |
0.5054 USDT |
2,431,879.7513 CBK |
0.5723 USDT |
0.4833 USDT |
0.4933 USDT |
0.5044 USDT |
| 2024-06-16 |
0.6086 USDT |
1,086,714.8576 CBK |
0.6261 USDT |
0.5763 USDT |
0.5834 USDT |
0.5763 USDT |
| 2024-06-15 |
0.6194 USDT |
1,704,166.4128 CBK |
0.6124 USDT |
0.6102 USDT |
0.6158 USDT |
0.6227 USDT |
| 2024-06-14 |
0.6307 USDT |
1,687,014.0953 CBK |
0.6286 USDT |
0.6149 USDT |
0.6231 USDT |
0.6193 USDT |
| 2024-06-13 |
0.6363 USDT |
1,763,176.2955 CBK |
0.6534 USDT |
0.6255 USDT |
0.6316 USDT |
0.6306 USDT |
| 2024-06-12 |
0.6347 USDT |
1,408,289.2836 CBK |
0.6398 USDT |
0.6203 USDT |
0.6276 USDT |
0.6624 USDT |
| 2024-06-11 |
0.6478 USDT |
1,997,818.1877 CBK |
0.6873 USDT |
0.6347 USDT |
0.6430 USDT |
0.6449 USDT |
| 2024-06-10 |
0.7000 USDT |
1,043,096.2380 CBK |
0.6801 USDT |
0.6773 USDT |
0.6912 USDT |
0.6994 USDT |
| 2024-06-09 |
0.6755 USDT |
1,364,936.7601 CBK |
0.6830 USDT |
0.6687 USDT |
0.6772 USDT |
0.6796 USDT |
| 2024-06-08 |
0.7041 USDT |
1,663,317.3496 CBK |
0.7125 USDT |
0.6766 USDT |
0.6995 USDT |
0.6980 USDT |
| 2024-06-07 |
0.7226 USDT |
1,829,118.3063 CBK |
0.7133 USDT |
0.6937 USDT |
0.7067 USDT |
0.7083 USDT |
| 2024-06-06 |
0.7195 USDT |
1,217,131.3745 CBK |
0.7289 USDT |
0.7133 USDT |
0.7156 USDT |
0.7157 USDT |