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