Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |