Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.0662 USDT |
629,378.2119 |
0.0640 USDT |
0.0640 USDT |
0.0659 USDT |
0.0680 USDT |
| 2025-06-17 |
0.0561 USDT |
213,807.3479 |
0.0562 USDT |
0.0557 USDT |
0.0568 USDT |
0.0570 USDT |
| 2025-06-16 |
0.0456 USDT |
256,601.5479 |
0.0456 USDT |
0.0443 USDT |
0.0459 USDT |
0.0468 USDT |
| 2025-06-15 |
0.0488 USDT |
5,169.3218 |
0.0490 USDT |
0.0478 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-06-14 |
0.0362 USDT |
1,824.2555 |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
0.0370 USDT |
| 2025-06-13 |
0.0329 USDT |
64,897.1300 |
0.0334 USDT |
0.0325 USDT |
0.0334 USDT |
0.0327 USDT |
| 2025-06-12 |
0.0331 USDT |
3,584,691.6533 |
0.0338 USDT |
0.0316 USDT |
0.0334 USDT |
0.0329 USDT |
| 2025-06-11 |
0.0336 USDT |
100.7427 |
0.0355 USDT |
0.0334 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-06-10 |
0.0352 USDT |
466.8700 |
0.0353 USDT |
0.0352 USDT |
0.0352 USDT |
0.0352 USDT |
| 2025-06-09 |
0.0000 USDT |
0.0000 |
0.0359 USDT |
0.0359 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-06-08 |
0.0000 USDT |
0.0000 |
0.0356 USDT |
0.0356 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-06-07 |
0.0358 USDT |
1,582.0511 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0356 USDT |
| 2025-06-06 |
0.0354 USDT |
799.7668 |
0.0355 USDT |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-06-05 |
0.0366 USDT |
1,055.2783 |
0.0366 USDT |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
| 2025-06-04 |
0.0372 USDT |
16,483.1047 |
0.0359 USDT |
0.0352 USDT |
0.0359 USDT |
0.0370 USDT |
| 2025-06-03 |
0.0000 USDT |
0.0000 |
0.0359 USDT |
0.0359 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-06-02 |
0.0362 USDT |
102,502.4419 |
0.0358 USDT |
0.0352 USDT |
0.0360 USDT |
0.0362 USDT |
| 2025-06-01 |
0.0359 USDT |
120,588.8904 |
0.0354 USDT |
0.0349 USDT |
0.0358 USDT |
0.0355 USDT |
| 2025-05-31 |
0.0357 USDT |
146,958.5921 |
0.0366 USDT |
0.0346 USDT |
0.0355 USDT |
0.0356 USDT |
| 2025-05-30 |
0.0360 USDT |
21,775.7952 |
0.0360 USDT |
0.0352 USDT |
0.0361 USDT |
0.0355 USDT |
| 2025-05-29 |
0.0379 USDT |
42,527.2170 |
0.0382 USDT |
0.0371 USDT |
0.0377 USDT |
0.0372 USDT |
| 2025-05-28 |
0.0362 USDT |
65,179.2233 |
0.0355 USDT |
0.0352 USDT |
0.0365 USDT |
0.0379 USDT |
| 2025-05-27 |
0.0325 USDT |
73,171.6142 |
0.0314 USDT |
0.0308 USDT |
0.0323 USDT |
0.0326 USDT |
| 2025-05-26 |
0.0302 USDT |
96,243.8802 |
0.0295 USDT |
0.0294 USDT |
0.0304 USDT |
0.0302 USDT |
| 2025-05-25 |
0.0295 USDT |
70,855.7699 |
0.0294 USDT |
0.0290 USDT |
0.0296 USDT |
0.0293 USDT |
| 2025-05-24 |
0.0295 USDT |
87,465.9419 |
0.0293 USDT |
0.0289 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-05-23 |
0.0302 USDT |
99,588.8988 |
0.0304 USDT |
0.0296 USDT |
0.0303 USDT |
0.0299 USDT |
| 2025-05-22 |
0.0290 USDT |
132,039.0406 |
0.0279 USDT |
0.0279 USDT |
0.0287 USDT |
0.0296 USDT |
| 2025-05-21 |
0.0284 USDT |
184,957.9739 |
0.0285 USDT |
0.0269 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-05-20 |
0.0271 USDT |
95,501.8048 |
0.0268 USDT |
0.0263 USDT |
0.0270 USDT |
0.0275 USDT |
| 2025-05-19 |
0.0275 USDT |
194,180.8529 |
0.0287 USDT |
0.0265 USDT |
0.0271 USDT |
0.0275 USDT |
| 2025-05-18 |
0.0282 USDT |
85,602.6779 |
0.0276 USDT |
0.0273 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-05-17 |
0.0278 USDT |
68,422.2141 |
0.0279 USDT |
0.0277 USDT |
0.0279 USDT |
0.0278 USDT |
| 2025-05-16 |
0.0277 USDT |
120,705.4365 |
0.0272 USDT |
0.0267 USDT |
0.0276 USDT |
0.0274 USDT |
| 2025-05-15 |
0.0266 USDT |
50,649.9342 |
0.0263 USDT |
0.0260 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-05-14 |
0.0270 USDT |
71,087.1529 |
0.0276 USDT |
0.0261 USDT |
0.0272 USDT |
0.0272 USDT |
| 2025-05-13 |
0.0275 USDT |
84,189.3378 |
0.0268 USDT |
0.0263 USDT |
0.0275 USDT |
0.0284 USDT |
| 2025-05-12 |
0.0276 USDT |
673,023.0481 |
0.0300 USDT |
0.0267 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-05-11 |
0.0310 USDT |
135,731.9882 |
0.0316 USDT |
0.0290 USDT |
0.0308 USDT |
0.0301 USDT |
| 2025-05-10 |
0.0330 USDT |
150,616.4629 |
0.0345 USDT |
0.0313 USDT |
0.0320 USDT |
0.0318 USDT |
| 2025-05-09 |
0.0347 USDT |
153,263.5482 |
0.0345 USDT |
0.0334 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-05-08 |
0.0340 USDT |
213,853.1226 |
0.0333 USDT |
0.0300 USDT |
0.0327 USDT |
0.0345 USDT |
| 2025-05-07 |
0.0323 USDT |
113,394.7501 |
0.0323 USDT |
0.0304 USDT |
0.0323 USDT |
0.0342 USDT |
| 2025-05-06 |
0.0284 USDT |
281,923.2533 |
0.0276 USDT |
0.0267 USDT |
0.0278 USDT |
0.0304 USDT |
| 2025-05-05 |
0.0257 USDT |
189,159.6246 |
0.0233 USDT |
0.0216 USDT |
0.0244 USDT |
0.0280 USDT |
| 2025-05-04 |
0.0252 USDT |
67,412.9868 |
0.0249 USDT |
0.0228 USDT |
0.0261 USDT |
0.0229 USDT |
| 2025-05-03 |
0.0249 USDT |
69,164.9424 |
0.0227 USDT |
0.0223 USDT |
0.0242 USDT |
0.0260 USDT |
| 2025-05-02 |
0.0255 USDT |
71,819.4490 |
0.0270 USDT |
0.0212 USDT |
0.0227 USDT |
0.0212 USDT |
| 2025-05-01 |
0.0224 USDT |
179,944.3797 |
0.0179 USDT |
0.0151 USDT |
0.0187 USDT |
0.0209 USDT |
| 2025-04-30 |
0.0176 USDT |
103,884.1448 |
0.0157 USDT |
0.0136 USDT |
0.0155 USDT |
0.0190 USDT |