Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0359 USDT |
4,494,632.7902 |
0.0360 USDT |
0.0349 USDT |
0.0354 USDT |
0.0352 USDT |
| 2025-10-15 |
0.0364 USDT |
2,914,785.3496 |
0.0363 USDT |
0.0360 USDT |
0.0364 USDT |
0.0362 USDT |
| 2025-10-14 |
0.0349 USDT |
3,860,543.8427 |
0.0356 USDT |
0.0339 USDT |
0.0345 USDT |
0.0346 USDT |
| 2025-10-13 |
0.0320 USDT |
2,718,068.3277 |
0.0320 USDT |
0.0315 USDT |
0.0319 USDT |
0.0325 USDT |
| 2025-10-12 |
0.0319 USDT |
1,362,088.5721 |
0.0317 USDT |
0.0316 USDT |
0.0320 USDT |
0.0321 USDT |
| 2025-10-11 |
0.0328 USDT |
5,732,138.5044 |
0.0353 USDT |
0.0314 USDT |
0.0318 USDT |
0.0317 USDT |
| 2025-10-10 |
0.0394 USDT |
5,635,119.8330 |
0.0413 USDT |
0.0357 USDT |
0.0366 USDT |
0.0359 USDT |
| 2025-10-09 |
0.0428 USDT |
5,012,612.3339 |
0.0458 USDT |
0.0403 USDT |
0.0412 USDT |
0.0413 USDT |
| 2025-10-08 |
0.0440 USDT |
1,438,765.7226 |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
0.0445 USDT |
| 2025-10-07 |
0.0424 USDT |
33,242.1069 |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
0.0430 USDT |
| 2025-10-06 |
0.0408 USDT |
8,034.6905 |
0.0426 USDT |
0.0401 USDT |
0.0401 USDT |
0.0410 USDT |
| 2025-10-05 |
0.0409 USDT |
340,885.4746 |
0.0408 USDT |
0.0404 USDT |
0.0413 USDT |
0.0426 USDT |
| 2025-10-04 |
0.0409 USDT |
510,131.2200 |
0.0407 USDT |
0.0407 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-10-03 |
0.0406 USDT |
5,044,583.7579 |
0.0422 USDT |
0.0382 USDT |
0.0391 USDT |
0.0407 USDT |
| 2025-10-02 |
0.0407 USDT |
5,320,164.3273 |
0.0395 USDT |
0.0392 USDT |
0.0397 USDT |
0.0420 USDT |
| 2025-10-01 |
0.0362 USDT |
387,992.4994 |
0.0361 USDT |
0.0360 USDT |
0.0366 USDT |
0.0362 USDT |
| 2025-09-30 |
0.0383 USDT |
5,617,841.4374 |
0.0399 USDT |
0.0354 USDT |
0.0364 USDT |
0.0361 USDT |
| 2025-09-29 |
0.0384 USDT |
4,562,278.7743 |
0.0380 USDT |
0.0375 USDT |
0.0380 USDT |
0.0395 USDT |
| 2025-09-28 |
0.0392 USDT |
3,796,408.1705 |
0.0403 USDT |
0.0378 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-09-27 |
0.0422 USDT |
3,856,700.9441 |
0.0434 USDT |
0.0411 USDT |
0.0417 USDT |
0.0419 USDT |
| 2025-09-26 |
0.0407 USDT |
3,553,881.9610 |
0.0415 USDT |
0.0398 USDT |
0.0405 USDT |
0.0411 USDT |
| 2025-09-25 |
0.0402 USDT |
3,140,230.4647 |
0.0450 USDT |
0.0382 USDT |
0.0389 USDT |
0.0395 USDT |
| 2025-09-24 |
0.0427 USDT |
2,122,226.0531 |
0.0424 USDT |
0.0421 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-09-23 |
0.0392 USDT |
2,361,086.1078 |
0.0378 USDT |
0.0377 USDT |
0.0386 USDT |
0.0408 USDT |
| 2025-09-22 |
0.0388 USDT |
2,245,227.4473 |
0.0405 USDT |
0.0376 USDT |
0.0386 USDT |
0.0384 USDT |
| 2025-09-21 |
0.0422 USDT |
3,266,980.8009 |
0.0438 USDT |
0.0405 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-09-20 |
0.0463 USDT |
2,076,143.4410 |
0.0464 USDT |
0.0458 USDT |
0.0464 USDT |
0.0461 USDT |
| 2025-09-19 |
0.0468 USDT |
2,028,643.4504 |
0.0478 USDT |
0.0461 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-09-18 |
0.0504 USDT |
1,811,503.7976 |
0.0501 USDT |
0.0486 USDT |
0.0501 USDT |
0.0498 USDT |
| 2025-09-17 |
0.0474 USDT |
33,707.0813 |
0.0484 USDT |
0.0471 USDT |
0.0473 USDT |
0.0476 USDT |
| 2025-09-16 |
0.0499 USDT |
2,102,319.0511 |
0.0501 USDT |
0.0495 USDT |
0.0499 USDT |
0.0497 USDT |
| 2025-09-15 |
0.0490 USDT |
3,963,498.2595 |
0.0484 USDT |
0.0481 USDT |
0.0488 USDT |
0.0494 USDT |
| 2025-09-14 |
0.0463 USDT |
3,630,480.7655 |
0.0453 USDT |
0.0452 USDT |
0.0457 USDT |
0.0473 USDT |
| 2025-09-13 |
0.0437 USDT |
3,528,448.2320 |
0.0434 USDT |
0.0428 USDT |
0.0435 USDT |
0.0444 USDT |
| 2025-09-12 |
0.0429 USDT |
3,761,182.3565 |
0.0420 USDT |
0.0419 USDT |
0.0424 USDT |
0.0437 USDT |
| 2025-09-11 |
0.0399 USDT |
443,904.1213 |
0.0390 USDT |
0.0382 USDT |
0.0389 USDT |
0.0400 USDT |
| 2025-09-10 |
0.0378 USDT |
4,035,144.5689 |
0.0372 USDT |
0.0369 USDT |
0.0375 USDT |
0.0389 USDT |
| 2025-09-09 |
0.0361 USDT |
5,906,391.2281 |
0.0359 USDT |
0.0353 USDT |
0.0359 USDT |
0.0365 USDT |
| 2025-09-08 |
0.0354 USDT |
2,799,580.2802 |
0.0353 USDT |
0.0351 USDT |
0.0355 USDT |
0.0356 USDT |
| 2025-09-07 |
0.0366 USDT |
4,383,805.6062 |
0.0370 USDT |
0.0351 USDT |
0.0356 USDT |
0.0353 USDT |
| 2025-09-06 |
0.0372 USDT |
7,325,605.8973 |
0.0368 USDT |
0.0367 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-09-05 |
0.0359 USDT |
5,666,056.0159 |
0.0359 USDT |
0.0355 USDT |
0.0357 USDT |
0.0361 USDT |
| 2025-09-04 |
0.0365 USDT |
7,855,164.0201 |
0.0374 USDT |
0.0354 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-09-03 |
0.0369 USDT |
9,001,597.6041 |
0.0364 USDT |
0.0362 USDT |
0.0365 USDT |
0.0375 USDT |
| 2025-09-02 |
0.0356 USDT |
8,034,202.3637 |
0.0351 USDT |
0.0342 USDT |
0.0346 USDT |
0.0370 USDT |
| 2025-09-01 |
0.0352 USDT |
9,684,307.1200 |
0.0350 USDT |
0.0347 USDT |
0.0350 USDT |
0.0353 USDT |
| 2025-08-31 |
0.0340 USDT |
195,982.7117 |
0.0340 USDT |
0.0339 USDT |
0.0342 USDT |
0.0341 USDT |
| 2025-08-30 |
0.0333 USDT |
1,101,113.1155 |
0.0333 USDT |
0.0332 USDT |
0.0334 USDT |
0.0333 USDT |
| 2025-08-29 |
0.0349 USDT |
3,246,448.5963 |
0.0365 USDT |
0.0334 USDT |
0.0347 USDT |
0.0346 USDT |
| 2025-08-28 |
0.0372 USDT |
4,804,922.1536 |
0.0380 USDT |
0.0364 USDT |
0.0368 USDT |
0.0368 USDT |