Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0244 USDT |
1,337.5087 |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
0.0245 USDT |
| 2025-12-03 |
0.0252 USDT |
3,119.1168 |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
0.0257 USDT |
| 2025-12-02 |
0.0000 USDT |
0.0000 |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-12-01 |
0.0255 USDT |
2,117.8127 |
0.0257 USDT |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-11-30 |
0.0255 USDT |
8,475.3486 |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
0.0255 USDT |
| 2025-11-29 |
0.0258 USDT |
11,621.6495 |
0.0256 USDT |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-11-28 |
0.0257 USDT |
3,380.7936 |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
0.0256 USDT |
| 2025-11-27 |
0.0256 USDT |
4,274.1525 |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0256 USDT |
| 2025-11-26 |
0.0248 USDT |
5,193.4839 |
0.0247 USDT |
0.0245 USDT |
0.0247 USDT |
0.0248 USDT |
| 2025-11-25 |
0.0242 USDT |
14,837.3532 |
0.0243 USDT |
0.0241 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-11-24 |
0.0228 USDT |
2,397.3566 |
0.0234 USDT |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-11-23 |
0.0000 USDT |
0.0000 |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-11-22 |
0.0215 USDT |
9,069.5547 |
0.0210 USDT |
0.0208 USDT |
0.0208 USDT |
0.0219 USDT |
| 2025-11-21 |
0.0201 USDT |
127,253.1702 |
0.0203 USDT |
0.0196 USDT |
0.0198 USDT |
0.0207 USDT |
| 2025-11-20 |
0.0199 USDT |
8,869,924.9056 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-11-19 |
0.0203 USDT |
6,537,043.4919 |
0.0205 USDT |
0.0195 USDT |
0.0199 USDT |
0.0195 USDT |
| 2025-11-18 |
0.0197 USDT |
3,153,815.1874 |
0.0199 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-11-17 |
0.0202 USDT |
2,920,354.8724 |
0.0201 USDT |
0.0199 USDT |
0.0202 USDT |
0.0204 USDT |
| 2025-11-16 |
0.0214 USDT |
5,534,026.7302 |
0.0207 USDT |
0.0206 USDT |
0.0209 USDT |
0.0223 USDT |
| 2025-11-15 |
0.0203 USDT |
43,183.6297 |
0.0202 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-11-14 |
0.0244 USDT |
111,847.5674 |
0.0242 USDT |
0.0240 USDT |
0.0243 USDT |
0.0245 USDT |
| 2025-11-13 |
0.0246 USDT |
2,855,469.3369 |
0.0243 USDT |
0.0238 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-11-12 |
0.0245 USDT |
6,991,793.6277 |
0.0244 USDT |
0.0240 USDT |
0.0245 USDT |
0.0246 USDT |
| 2025-11-11 |
0.0249 USDT |
4,884,285.8402 |
0.0257 USDT |
0.0244 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-11-10 |
0.0273 USDT |
1,781,988.2193 |
0.0273 USDT |
0.0270 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-11-09 |
0.0283 USDT |
6,792,005.7618 |
0.0291 USDT |
0.0271 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-11-08 |
0.0292 USDT |
7,740,347.1633 |
0.0295 USDT |
0.0286 USDT |
0.0290 USDT |
0.0291 USDT |
| 2025-11-07 |
0.0283 USDT |
575,815.3388 |
0.0276 USDT |
0.0272 USDT |
0.0274 USDT |
0.0289 USDT |
| 2025-11-06 |
0.0269 USDT |
932,373.1330 |
0.0271 USDT |
0.0266 USDT |
0.0272 USDT |
0.0270 USDT |
| 2025-11-05 |
0.0260 USDT |
8,091,589.2474 |
0.0248 USDT |
0.0244 USDT |
0.0250 USDT |
0.0271 USDT |
| 2025-11-04 |
0.0265 USDT |
7,798,779.4351 |
0.0267 USDT |
0.0252 USDT |
0.0256 USDT |
0.0252 USDT |
| 2025-11-03 |
0.0328 USDT |
2,918,494.4185 |
0.0326 USDT |
0.0322 USDT |
0.0330 USDT |
0.0328 USDT |
| 2025-11-02 |
0.0325 USDT |
1,580,445.1450 |
0.0322 USDT |
0.0319 USDT |
0.0323 USDT |
0.0328 USDT |
| 2025-11-01 |
0.0000 USDT |
0.0000 |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-10-31 |
0.0304 USDT |
878,582.2762 |
0.0303 USDT |
0.0297 USDT |
0.0307 USDT |
0.0306 USDT |
| 2025-10-30 |
0.0328 USDT |
2,689,913.9771 |
0.0336 USDT |
0.0323 USDT |
0.0329 USDT |
0.0325 USDT |
| 2025-10-29 |
0.0373 USDT |
1,166,409.2088 |
0.0370 USDT |
0.0367 USDT |
0.0371 USDT |
0.0371 USDT |
| 2025-10-28 |
0.0367 USDT |
717,343.7600 |
0.0367 USDT |
0.0365 USDT |
0.0367 USDT |
0.0366 USDT |
| 2025-10-27 |
0.0371 USDT |
5,477,323.4305 |
0.0367 USDT |
0.0365 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-10-26 |
0.0361 USDT |
5,264,623.5052 |
0.0358 USDT |
0.0353 USDT |
0.0358 USDT |
0.0364 USDT |
| 2025-10-25 |
0.0367 USDT |
3,142,007.7635 |
0.0366 USDT |
0.0363 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-10-24 |
0.0366 USDT |
2,668,338.8555 |
0.0364 USDT |
0.0360 USDT |
0.0364 USDT |
0.0366 USDT |
| 2025-10-23 |
0.0357 USDT |
1,315,746.4641 |
0.0355 USDT |
0.0353 USDT |
0.0358 USDT |
0.0357 USDT |
| 2025-10-22 |
0.0361 USDT |
4,865,038.0881 |
0.0352 USDT |
0.0349 USDT |
0.0354 USDT |
0.0355 USDT |
| 2025-10-21 |
0.0347 USDT |
4,506,238.9703 |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0351 USDT |
| 2025-10-20 |
0.0335 USDT |
14,428.1887 |
0.0336 USDT |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-10-19 |
0.0340 USDT |
21,421.9275 |
0.0335 USDT |
0.0333 USDT |
0.0335 USDT |
0.0343 USDT |
| 2025-10-18 |
0.0343 USDT |
24,842.5046 |
0.0339 USDT |
0.0337 USDT |
0.0338 USDT |
0.0348 USDT |
| 2025-10-17 |
0.0351 USDT |
2,265,042.1311 |
0.0352 USDT |
0.0321 USDT |
0.0339 USDT |
0.0323 USDT |
| 2025-10-16 |
0.0359 USDT |
4,494,632.7902 |
0.0360 USDT |
0.0349 USDT |
0.0354 USDT |
0.0352 USDT |