Identifier on Huobi: ceekusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-23 |
0.0544 USDT |
10,521,955.5808 CEEK |
0.0543 USDT |
0.0522 USDT |
0.0526 USDT |
0.0526 USDT |
| 2024-05-22 |
0.0546 USDT |
19,207,040.0415 CEEK |
0.0541 USDT |
0.0530 USDT |
0.0537 USDT |
0.0549 USDT |
| 2024-05-21 |
0.0545 USDT |
11,701,113.7930 CEEK |
0.0542 USDT |
0.0535 USDT |
0.0542 USDT |
0.0561 USDT |
| 2024-05-20 |
0.0513 USDT |
14,466,846.8042 CEEK |
0.0508 USDT |
0.0503 USDT |
0.0509 USDT |
0.0520 USDT |
| 2024-05-19 |
0.0523 USDT |
13,253,288.5215 CEEK |
0.0522 USDT |
0.0513 USDT |
0.0518 USDT |
0.0514 USDT |
| 2024-05-18 |
0.0528 USDT |
15,204,968.7633 CEEK |
0.0534 USDT |
0.0514 USDT |
0.0520 USDT |
0.0520 USDT |
| 2024-05-17 |
0.0522 USDT |
17,077,657.6704 CEEK |
0.0520 USDT |
0.0510 USDT |
0.0520 USDT |
0.0526 USDT |
| 2024-05-16 |
0.0524 USDT |
20,254,747.0167 CEEK |
0.0529 USDT |
0.0509 USDT |
0.0519 USDT |
0.0518 USDT |
| 2024-05-15 |
0.0505 USDT |
14,133,317.7226 CEEK |
0.0501 USDT |
0.0497 USDT |
0.0503 USDT |
0.0520 USDT |
| 2024-05-14 |
0.0513 USDT |
8,085,278.6325 CEEK |
0.0515 USDT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-05-13 |
0.0514 USDT |
7,940,417.2559 CEEK |
0.0516 USDT |
0.0500 USDT |
0.0505 USDT |
0.0517 USDT |
| 2024-05-12 |
0.0519 USDT |
7,718,111.9801 CEEK |
0.0519 USDT |
0.0512 USDT |
0.0518 USDT |
0.0517 USDT |
| 2024-05-11 |
0.0521 USDT |
7,869,902.6995 CEEK |
0.0520 USDT |
0.0512 USDT |
0.0518 USDT |
0.0524 USDT |
| 2024-05-10 |
0.0533 USDT |
7,628,007.1210 CEEK |
0.0532 USDT |
0.0512 USDT |
0.0513 USDT |
0.0512 USDT |
| 2024-05-09 |
0.0522 USDT |
6,995,373.3836 CEEK |
0.0519 USDT |
0.0512 USDT |
0.0521 USDT |
0.0527 USDT |
| 2024-05-08 |
0.0523 USDT |
7,176,651.5226 CEEK |
0.0529 USDT |
0.0516 USDT |
0.0522 USDT |
0.0519 USDT |
| 2024-05-07 |
0.0548 USDT |
7,484,432.0272 CEEK |
0.0545 USDT |
0.0537 USDT |
0.0544 USDT |
0.0550 USDT |
| 2024-05-06 |
0.0566 USDT |
7,205,341.7278 CEEK |
0.0564 USDT |
0.0549 USDT |
0.0549 USDT |
0.0551 USDT |
| 2024-05-05 |
0.0560 USDT |
7,496,847.2638 CEEK |
0.0570 USDT |
0.0540 USDT |
0.0559 USDT |
0.0561 USDT |
| 2024-05-04 |
0.0566 USDT |
6,938,485.6077 CEEK |
0.0559 USDT |
0.0554 USDT |
0.0561 USDT |
0.0574 USDT |
| 2024-05-03 |
0.0532 USDT |
7,850,670.8115 CEEK |
0.0525 USDT |
0.0515 USDT |
0.0522 USDT |
0.0556 USDT |
| 2024-05-02 |
0.0518 USDT |
8,275,469.8921 CEEK |
0.0511 USDT |
0.0500 USDT |
0.0508 USDT |
0.0530 USDT |
| 2024-05-01 |
0.0495 USDT |
8,752,427.3236 CEEK |
0.0507 USDT |
0.0480 USDT |
0.0491 USDT |
0.0487 USDT |
| 2024-04-30 |
0.0521 USDT |
7,797,062.4383 CEEK |
0.0530 USDT |
0.0493 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-04-29 |
0.0532 USDT |
8,085,997.4675 CEEK |
0.0545 USDT |
0.0515 USDT |
0.0523 USDT |
0.0531 USDT |
| 2024-04-28 |
0.0559 USDT |
7,286,644.8133 CEEK |
0.0549 USDT |
0.0543 USDT |
0.0545 USDT |
0.0543 USDT |
| 2024-04-27 |
0.0552 USDT |
7,588,769.8240 CEEK |
0.0554 USDT |
0.0530 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-04-26 |
0.0563 USDT |
7,190,205.6976 CEEK |
0.0567 USDT |
0.0549 USDT |
0.0558 USDT |
0.0561 USDT |
| 2024-04-25 |
0.0569 USDT |
7,251,618.7150 CEEK |
0.0576 USDT |
0.0546 USDT |
0.0557 USDT |
0.0575 USDT |
| 2024-04-24 |
0.0607 USDT |
6,758,621.3813 CEEK |
0.0588 USDT |
0.0588 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-04-23 |
0.0607 USDT |
6,684,139.3808 CEEK |
0.0611 USDT |
0.0596 USDT |
0.0606 USDT |
0.0613 USDT |
| 2024-04-22 |
0.0619 USDT |
6,642,731.9947 CEEK |
0.0612 USDT |
0.0604 USDT |
0.0609 USDT |
0.0611 USDT |
| 2024-04-21 |
0.0631 USDT |
6,348,349.0582 CEEK |
0.0630 USDT |
0.0617 USDT |
0.0620 USDT |
0.0620 USDT |
| 2024-04-20 |
0.0581 USDT |
6,987,215.6188 CEEK |
0.0577 USDT |
0.0566 USDT |
0.0576 USDT |
0.0624 USDT |
| 2024-04-19 |
0.0579 USDT |
7,083,473.3433 CEEK |
0.0580 USDT |
0.0551 USDT |
0.0566 USDT |
0.0574 USDT |
| 2024-04-18 |
0.0573 USDT |
7,239,027.1154 CEEK |
0.0564 USDT |
0.0551 USDT |
0.0573 USDT |
0.0583 USDT |
| 2024-04-17 |
0.0558 USDT |
7,327,544.3803 CEEK |
0.0556 USDT |
0.0537 USDT |
0.0547 USDT |
0.0547 USDT |
| 2024-04-16 |
0.0545 USDT |
7,662,374.0186 CEEK |
0.0543 USDT |
0.0523 USDT |
0.0539 USDT |
0.0545 USDT |
| 2024-04-15 |
0.0585 USDT |
7,238,618.9185 CEEK |
0.0561 USDT |
0.0539 USDT |
0.0557 USDT |
0.0562 USDT |
| 2024-04-14 |
0.0537 USDT |
7,740,925.3096 CEEK |
0.0521 USDT |
0.0500 USDT |
0.0520 USDT |
0.0540 USDT |
| 2024-04-13 |
0.0607 USDT |
6,772,019.4764 CEEK |
0.0611 USDT |
0.0560 USDT |
0.0590 USDT |
0.0565 USDT |
| 2024-04-12 |
0.0712 USDT |
5,914,862.8206 CEEK |
0.0724 USDT |
0.0584 USDT |
0.0622 USDT |
0.0619 USDT |
| 2024-04-11 |
0.0734 USDT |
3,541,885.9466 CEEK |
0.0733 USDT |
0.0716 USDT |
0.0722 USDT |
0.0723 USDT |
| 2024-04-10 |
0.0726 USDT |
2,124,061.4907 CEEK |
0.0739 USDT |
0.0709 USDT |
0.0719 USDT |
0.0736 USDT |
| 2024-04-09 |
0.0753 USDT |
90,648.9597 CEEK |
0.0778 USDT |
0.0732 USDT |
0.0737 USDT |
0.0737 USDT |
| 2024-04-08 |
0.0755 USDT |
19,828.1417 CEEK |
0.0755 USDT |
0.0738 USDT |
0.0738 USDT |
0.0762 USDT |
| 2024-04-07 |
0.0759 USDT |
30,074.7429 CEEK |
0.0755 USDT |
0.0751 USDT |
0.0757 USDT |
0.0758 USDT |
| 2024-04-06 |
0.0739 USDT |
42,815.6202 CEEK |
0.0731 USDT |
0.0719 USDT |
0.0719 USDT |
0.0761 USDT |
| 2024-04-05 |
0.0733 USDT |
62,361.0301 CEEK |
0.0748 USDT |
0.0715 USDT |
0.0719 USDT |
0.0744 USDT |
| 2024-04-04 |
0.0753 USDT |
40,334.1223 CEEK |
0.0743 USDT |
0.0732 USDT |
0.0734 USDT |
0.0780 USDT |