Identifier on Huobi: cmtusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-06-08 |
0.0339 USDT |
2,499,509.1030 CMT |
0.0351 USDT |
0.0332 USDT |
0.0351 USDT |
0.0332 USDT |
2019-06-07 |
0.0366 USDT |
1,491,780.2845 CMT |
0.0373 USDT |
0.0360 USDT |
0.0373 USDT |
0.0367 USDT |
2019-06-06 |
0.0364 USDT |
3,719,394.5609 CMT |
0.0359 USDT |
0.0358 USDT |
0.0371 USDT |
0.0361 USDT |
2019-06-05 |
0.0334 USDT |
1,155,398.2124 CMT |
0.0335 USDT |
0.0326 USDT |
0.0344 USDT |
0.0343 USDT |
2019-06-04 |
0.0337 USDT |
1,264,420.2043 CMT |
0.0328 USDT |
0.0328 USDT |
0.0345 USDT |
0.0344 USDT |
2019-06-03 |
0.0345 USDT |
4,183,401.1714 CMT |
0.0349 USDT |
0.0328 USDT |
0.0359 USDT |
0.0331 USDT |
2019-06-02 |
0.0359 USDT |
1,755,229.9331 CMT |
0.0365 USDT |
0.0340 USDT |
0.0371 USDT |
0.0345 USDT |
2019-06-01 |
0.0387 USDT |
808,050.9811 CMT |
0.0391 USDT |
0.0382 USDT |
0.0394 USDT |
0.0392 USDT |
2019-05-31 |
0.0385 USDT |
1,471,016.9223 CMT |
0.0387 USDT |
0.0380 USDT |
0.0389 USDT |
0.0381 USDT |
2019-05-30 |
0.0397 USDT |
652,175.5033 CMT |
0.0391 USDT |
0.0388 USDT |
0.0402 USDT |
0.0400 USDT |
2019-05-29 |
0.0407 USDT |
4,753,737.9345 CMT |
0.0439 USDT |
0.0374 USDT |
0.0442 USDT |
0.0388 USDT |
2019-05-28 |
0.0439 USDT |
916,023.5479 CMT |
0.0437 USDT |
0.0431 USDT |
0.0449 USDT |
0.0434 USDT |
2019-05-27 |
0.0445 USDT |
2,041,977.5769 CMT |
0.0446 USDT |
0.0437 USDT |
0.0458 USDT |
0.0446 USDT |
2019-05-26 |
0.0434 USDT |
3,181,602.4210 CMT |
0.0447 USDT |
0.0422 USDT |
0.0455 USDT |
0.0442 USDT |
2019-05-25 |
0.0421 USDT |
3,069,620.8991 CMT |
0.0417 USDT |
0.0409 USDT |
0.0432 USDT |
0.0420 USDT |
2019-05-24 |
0.0397 USDT |
1,508,959.7933 CMT |
0.0400 USDT |
0.0390 USDT |
0.0403 USDT |
0.0394 USDT |
2019-05-23 |
0.0432 USDT |
5,821,897.6394 CMT |
0.0410 USDT |
0.0404 USDT |
0.0457 USDT |
0.0420 USDT |
2019-05-22 |
0.0391 USDT |
855,527.6355 CMT |
0.0396 USDT |
0.0383 USDT |
0.0398 USDT |
0.0392 USDT |
2019-05-21 |
0.0399 USDT |
1,999,268.2070 CMT |
0.0403 USDT |
0.0390 USDT |
0.0411 USDT |
0.0396 USDT |
2019-05-20 |
0.0397 USDT |
1,392,655.9562 CMT |
0.0389 USDT |
0.0384 USDT |
0.0408 USDT |
0.0406 USDT |
2019-05-19 |
0.0375 USDT |
558,881.7605 CMT |
0.0378 USDT |
0.0368 USDT |
0.0380 USDT |
0.0376 USDT |
2019-05-18 |
0.0391 USDT |
1,204,440.5748 CMT |
0.0389 USDT |
0.0383 USDT |
0.0398 USDT |
0.0397 USDT |
2019-05-17 |
0.0378 USDT |
1,006,097.1110 CMT |
0.0381 USDT |
0.0371 USDT |
0.0387 USDT |
0.0374 USDT |
2019-05-16 |
0.0374 USDT |
1,369,071.5663 CMT |
0.0369 USDT |
0.0358 USDT |
0.0385 USDT |
0.0383 USDT |
2019-05-15 |
0.0394 USDT |
3,171,000.7613 CMT |
0.0409 USDT |
0.0381 USDT |
0.0410 USDT |
0.0385 USDT |
2019-05-14 |
0.0404 USDT |
4,303,922.5453 CMT |
0.0395 USDT |
0.0390 USDT |
0.0413 USDT |
0.0407 USDT |
2019-05-13 |
0.0356 USDT |
2,160,761.5055 CMT |
0.0360 USDT |
0.0339 USDT |
0.0369 USDT |
0.0365 USDT |
2019-05-12 |
0.0346 USDT |
1,227,696.0673 CMT |
0.0344 USDT |
0.0341 USDT |
0.0353 USDT |
0.0342 USDT |
2019-05-11 |
0.0327 USDT |
567,839.3642 CMT |
0.0326 USDT |
0.0321 USDT |
0.0332 USDT |
0.0325 USDT |
2019-05-10 |
0.0358 USDT |
2,053,841.1127 CMT |
0.0350 USDT |
0.0347 USDT |
0.0370 USDT |
0.0370 USDT |
2019-05-09 |
0.0335 USDT |
755,930.8301 CMT |
0.0337 USDT |
0.0326 USDT |
0.0340 USDT |
0.0334 USDT |
2019-05-08 |
0.0317 USDT |
484,962.2020 CMT |
0.0325 USDT |
0.0315 USDT |
0.0325 USDT |
0.0316 USDT |
2019-05-07 |
0.0340 USDT |
1,808,607.5351 CMT |
0.0349 USDT |
0.0334 USDT |
0.0351 USDT |
0.0343 USDT |
2019-05-06 |
0.0324 USDT |
1,092,875.0496 CMT |
0.0326 USDT |
0.0322 USDT |
0.0328 USDT |
0.0322 USDT |
2019-05-05 |
0.0316 USDT |
917,343.3465 CMT |
0.0313 USDT |
0.0312 USDT |
0.0318 USDT |
0.0313 USDT |
2019-05-04 |
0.0304 USDT |
1,124,595.2754 CMT |
0.0304 USDT |
0.0301 USDT |
0.0306 USDT |
0.0303 USDT |
2019-05-03 |
0.0303 USDT |
1,337,248.0702 CMT |
0.0298 USDT |
0.0297 USDT |
0.0308 USDT |
0.0301 USDT |
2019-05-02 |
0.0310 USDT |
1,006,920.0281 CMT |
0.0312 USDT |
0.0308 USDT |
0.0315 USDT |
0.0310 USDT |
2019-05-01 |
0.0309 USDT |
862,071.0164 CMT |
0.0311 USDT |
0.0305 USDT |
0.0313 USDT |
0.0306 USDT |
2019-04-30 |
0.0311 USDT |
887,028.4908 CMT |
0.0310 USDT |
0.0308 USDT |
0.0317 USDT |
0.0315 USDT |
2019-04-29 |
0.0309 USDT |
1,249,343.7938 CMT |
0.0312 USDT |
0.0306 USDT |
0.0314 USDT |
0.0313 USDT |
2019-04-28 |
0.0305 USDT |
1,412,072.8726 CMT |
0.0304 USDT |
0.0300 USDT |
0.0309 USDT |
0.0301 USDT |
2019-04-27 |
0.0333 USDT |
3,276,375.9013 CMT |
0.0326 USDT |
0.0324 USDT |
0.0345 USDT |
0.0327 USDT |
2019-04-26 |
0.0324 USDT |
1,314,429.0729 CMT |
0.0319 USDT |
0.0315 USDT |
0.0328 USDT |
0.0322 USDT |
2019-04-25 |
0.0297 USDT |
1,785,976.8446 CMT |
0.0301 USDT |
0.0290 USDT |
0.0305 USDT |
0.0304 USDT |
2019-04-24 |
0.0320 USDT |
1,339,802.3063 CMT |
0.0331 USDT |
0.0305 USDT |
0.0337 USDT |
0.0309 USDT |
2019-04-23 |
0.0321 USDT |
2,848,927.4525 CMT |
0.0327 USDT |
0.0315 USDT |
0.0328 USDT |
0.0324 USDT |
2019-04-22 |
0.0368 USDT |
740,604.1024 CMT |
0.0374 USDT |
0.0361 USDT |
0.0376 USDT |
0.0362 USDT |
2019-04-21 |
0.0377 USDT |
647,784.2139 CMT |
0.0372 USDT |
0.0370 USDT |
0.0384 USDT |
0.0382 USDT |
2019-04-20 |
0.0375 USDT |
1,120,527.1843 CMT |
0.0377 USDT |
0.0371 USDT |
0.0379 USDT |
0.0377 USDT |