Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0385 USDT |
5,524,206.7685 |
0.0383 USDT |
0.0375 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-08-26 |
0.0369 USDT |
1,459,853.6127 |
0.0369 USDT |
0.0365 USDT |
0.0370 USDT |
0.0368 USDT |
| 2025-08-25 |
0.0380 USDT |
566,859.6668 |
0.0379 USDT |
0.0376 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-08-24 |
0.0392 USDT |
3,413,566.4036 |
0.0399 USDT |
0.0383 USDT |
0.0387 USDT |
0.0385 USDT |
| 2025-08-23 |
0.0403 USDT |
3,775,523.2463 |
0.0405 USDT |
0.0399 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-08-22 |
0.0387 USDT |
3,176,983.7315 |
0.0384 USDT |
0.0381 USDT |
0.0386 USDT |
0.0396 USDT |
| 2025-08-21 |
0.0421 USDT |
1,147,535.5374 |
0.0421 USDT |
0.0415 USDT |
0.0426 USDT |
0.0423 USDT |
| 2025-08-20 |
0.0377 USDT |
13,432.7417 |
0.0374 USDT |
0.0372 USDT |
0.0372 USDT |
0.0378 USDT |
| 2025-08-19 |
0.0425 USDT |
2,706,232.4593 |
0.0435 USDT |
0.0421 USDT |
0.0424 USDT |
0.0422 USDT |
| 2025-08-18 |
0.0431 USDT |
2,157,224.5433 |
0.0458 USDT |
0.0428 USDT |
0.0430 USDT |
0.0429 USDT |
| 2025-08-17 |
0.0452 USDT |
5,316,286.5723 |
0.0450 USDT |
0.0443 USDT |
0.0452 USDT |
0.0451 USDT |
| 2025-08-16 |
0.0450 USDT |
6,421,959.3955 |
0.0448 USDT |
0.0443 USDT |
0.0449 USDT |
0.0448 USDT |
| 2025-08-15 |
0.0439 USDT |
6,471,025.0652 |
0.0435 USDT |
0.0429 USDT |
0.0434 USDT |
0.0450 USDT |
| 2025-08-14 |
0.0440 USDT |
8,042,090.1004 |
0.0443 USDT |
0.0426 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-08-13 |
0.0439 USDT |
147,733.2678 |
0.0442 USDT |
0.0437 USDT |
0.0438 USDT |
0.0440 USDT |
| 2025-08-12 |
0.0462 USDT |
2,575,619.4110 |
0.0460 USDT |
0.0450 USDT |
0.0462 USDT |
0.0450 USDT |
| 2025-08-11 |
0.0468 USDT |
3,565,228.8061 |
0.0457 USDT |
0.0456 USDT |
0.0468 USDT |
0.0472 USDT |
| 2025-08-10 |
0.0459 USDT |
7,208,242.6670 |
0.0452 USDT |
0.0444 USDT |
0.0451 USDT |
0.0459 USDT |
| 2025-08-09 |
0.0462 USDT |
4,854,701.2222 |
0.0448 USDT |
0.0445 USDT |
0.0454 USDT |
0.0449 USDT |
| 2025-08-08 |
0.0455 USDT |
5,756,236.3053 |
0.0448 USDT |
0.0436 USDT |
0.0440 USDT |
0.0478 USDT |
| 2025-08-07 |
0.0450 USDT |
5,432,083.1344 |
0.0441 USDT |
0.0432 USDT |
0.0435 USDT |
0.0455 USDT |
| 2025-08-06 |
0.0462 USDT |
4,724,600.6921 |
0.0462 USDT |
0.0402 USDT |
0.0435 USDT |
0.0443 USDT |
| 2025-08-05 |
0.0490 USDT |
165,911.1546 |
0.0481 USDT |
0.0473 USDT |
0.0478 USDT |
0.0480 USDT |
| 2025-08-04 |
0.0425 USDT |
11,180,619.2014 |
0.0381 USDT |
0.0381 USDT |
0.0383 USDT |
0.0467 USDT |
| 2025-08-03 |
0.0391 USDT |
15,284,792.9397 |
0.0376 USDT |
0.0372 USDT |
0.0382 USDT |
0.0381 USDT |
| 2025-08-02 |
0.0359 USDT |
14,743,673.6529 |
0.0330 USDT |
0.0323 USDT |
0.0333 USDT |
0.0371 USDT |
| 2025-08-01 |
0.0405 USDT |
14,535,909.7611 |
0.0424 USDT |
0.0329 USDT |
0.0333 USDT |
0.0331 USDT |
| 2025-07-31 |
0.0327 USDT |
6,921,104.5398 |
0.0320 USDT |
0.0318 USDT |
0.0320 USDT |
0.0364 USDT |
| 2025-07-30 |
0.0348 USDT |
7,724,116.3083 |
0.0371 USDT |
0.0327 USDT |
0.0330 USDT |
0.0328 USDT |
| 2025-07-29 |
0.0423 USDT |
6,839,752.3424 |
0.0411 USDT |
0.0361 USDT |
0.0409 USDT |
0.0391 USDT |
| 2025-07-28 |
0.0446 USDT |
1,731,900.8730 |
0.0479 USDT |
0.0409 USDT |
0.0412 USDT |
0.0411 USDT |
| 2025-07-27 |
0.0468 USDT |
1,223,995.2863 |
0.0469 USDT |
0.0455 USDT |
0.0459 USDT |
0.0476 USDT |
| 2025-07-26 |
0.0471 USDT |
21,865,784.7644 |
0.0478 USDT |
0.0462 USDT |
0.0469 USDT |
0.0467 USDT |
| 2025-07-25 |
0.0493 USDT |
20,107,319.6635 |
0.0496 USDT |
0.0486 USDT |
0.0492 USDT |
0.0491 USDT |
| 2025-07-24 |
0.0597 USDT |
14,783,859.9719 |
0.0512 USDT |
0.0509 USDT |
0.0531 USDT |
0.0541 USDT |
| 2025-07-23 |
0.0455 USDT |
3,452,508.6785 |
0.0445 USDT |
0.0443 USDT |
0.0451 USDT |
0.0491 USDT |
| 2025-07-22 |
0.0454 USDT |
6,351,388.7008 |
0.0457 USDT |
0.0445 USDT |
0.0449 USDT |
0.0447 USDT |
| 2025-07-21 |
0.0456 USDT |
4,725,886.7743 |
0.0442 USDT |
0.0438 USDT |
0.0447 USDT |
0.0454 USDT |
| 2025-07-20 |
0.0428 USDT |
5,393,669.3640 |
0.0433 USDT |
0.0424 USDT |
0.0427 USDT |
0.0430 USDT |
| 2025-07-19 |
0.0421 USDT |
7,031,101.7755 |
0.0417 USDT |
0.0408 USDT |
0.0417 USDT |
0.0432 USDT |
| 2025-07-18 |
0.0405 USDT |
2,590,873.4921 |
0.0413 USDT |
0.0389 USDT |
0.0406 USDT |
0.0405 USDT |
| 2025-07-17 |
0.0422 USDT |
2,254,933.4506 |
0.0437 USDT |
0.0409 USDT |
0.0417 USDT |
0.0413 USDT |
| 2025-07-16 |
0.0477 USDT |
1,415,261.6218 |
0.0484 USDT |
0.0471 USDT |
0.0475 USDT |
0.0477 USDT |
| 2025-07-15 |
0.0475 USDT |
976,268.2979 |
0.0470 USDT |
0.0464 USDT |
0.0471 USDT |
0.0478 USDT |
| 2025-07-14 |
0.0470 USDT |
665,515.6394 |
0.0471 USDT |
0.0463 USDT |
0.0469 USDT |
0.0470 USDT |
| 2025-07-13 |
0.0451 USDT |
1,195,569.9399 |
0.0440 USDT |
0.0436 USDT |
0.0442 USDT |
0.0466 USDT |
| 2025-07-12 |
0.0470 USDT |
1,542,287.1729 |
0.0481 USDT |
0.0441 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-07-11 |
0.0495 USDT |
1,570,494.6713 |
0.0523 USDT |
0.0472 USDT |
0.0480 USDT |
0.0485 USDT |
| 2025-07-10 |
0.0530 USDT |
441,419.6722 |
0.0529 USDT |
0.0515 USDT |
0.0529 USDT |
0.0523 USDT |
| 2025-07-09 |
0.0464 USDT |
624,207.2242 |
0.0460 USDT |
0.0457 USDT |
0.0465 USDT |
0.0477 USDT |