Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-19 |
0.0177 USDT |
3,883,370.4678 |
0.0182 USDT |
0.0160 USDT |
0.0173 USDT |
0.0162 USDT |
| 2025-01-18 |
0.0194 USDT |
1,406,748.0846 |
0.0194 USDT |
0.0187 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-01-17 |
0.0195 USDT |
1,303,895.1753 |
0.0197 USDT |
0.0186 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-01-16 |
0.0203 USDT |
1,577,285.4356 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0214 USDT |
| 2025-01-15 |
0.0203 USDT |
1,658,740.0073 |
0.0198 USDT |
0.0198 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-01-14 |
0.0207 USDT |
885,387.2289 |
0.0208 USDT |
0.0203 USDT |
0.0208 USDT |
0.0206 USDT |
| 2025-01-13 |
0.0229 USDT |
860,828.5920 |
0.0291 USDT |
0.0190 USDT |
0.0201 USDT |
0.0194 USDT |
| 2025-01-12 |
0.0255 USDT |
620,905.4461 |
0.0239 USDT |
0.0222 USDT |
0.0239 USDT |
0.0249 USDT |
| 2025-01-11 |
0.0191 USDT |
824,340.3821 |
0.0190 USDT |
0.0184 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-01-10 |
0.0188 USDT |
1,716,475.7232 |
0.0180 USDT |
0.0175 USDT |
0.0185 USDT |
0.0187 USDT |
| 2025-01-09 |
0.0184 USDT |
2,051,862.3080 |
0.0190 USDT |
0.0168 USDT |
0.0179 USDT |
0.0180 USDT |
| 2025-01-08 |
0.0172 USDT |
1,072,868.6823 |
0.0173 USDT |
0.0166 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-01-07 |
0.0179 USDT |
1,294,434.1470 |
0.0178 USDT |
0.0171 USDT |
0.0175 USDT |
0.0174 USDT |
| 2025-01-06 |
0.0171 USDT |
2,013,956.3294 |
0.0168 USDT |
0.0164 USDT |
0.0169 USDT |
0.0172 USDT |
| 2025-01-05 |
0.0176 USDT |
2,610,224.7251 |
0.0190 USDT |
0.0167 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-01-04 |
0.0197 USDT |
526,300.1541 |
0.0201 USDT |
0.0195 USDT |
0.0197 USDT |
0.0199 USDT |
| 2025-01-03 |
0.0206 USDT |
1,313,920.1543 |
0.0209 USDT |
0.0193 USDT |
0.0203 USDT |
0.0195 USDT |
| 2025-01-02 |
0.0229 USDT |
2,328,807.8950 |
0.0238 USDT |
0.0208 USDT |
0.0221 USDT |
0.0215 USDT |
| 2025-01-01 |
0.0223 USDT |
2,739,232.3020 |
0.0214 USDT |
0.0211 USDT |
0.0214 USDT |
0.0244 USDT |
| 2024-12-31 |
0.0235 USDT |
1,241,022.6760 |
0.0234 USDT |
0.0225 USDT |
0.0236 USDT |
0.0237 USDT |
| 2024-12-30 |
0.0231 USDT |
2,563,452.7276 |
0.0240 USDT |
0.0208 USDT |
0.0228 USDT |
0.0221 USDT |
| 2024-12-29 |
0.0242 USDT |
1,860,638.6112 |
0.0234 USDT |
0.0230 USDT |
0.0236 USDT |
0.0249 USDT |
| 2024-12-28 |
0.0249 USDT |
2,729,055.8341 |
0.0250 USDT |
0.0235 USDT |
0.0240 USDT |
0.0238 USDT |
| 2024-12-27 |
0.0239 USDT |
1,048,318.3392 |
0.0241 USDT |
0.0231 USDT |
0.0239 USDT |
0.0240 USDT |
| 2024-12-26 |
0.0254 USDT |
2,509,903.8409 |
0.0272 USDT |
0.0240 USDT |
0.0247 USDT |
0.0243 USDT |
| 2024-12-25 |
0.0283 USDT |
3,380,107.5534 |
0.0284 USDT |
0.0276 USDT |
0.0280 USDT |
0.0281 USDT |
| 2024-12-24 |
0.0293 USDT |
4,775,635.1657 |
0.0296 USDT |
0.0277 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-12-23 |
0.0273 USDT |
473,084.7659 |
0.0271 USDT |
0.0267 USDT |
0.0273 USDT |
0.0271 USDT |
| 2024-12-22 |
0.0273 USDT |
2,102,189.9807 |
0.0262 USDT |
0.0250 USDT |
0.0269 USDT |
0.0262 USDT |
| 2024-12-21 |
0.0282 USDT |
4,360,113.7907 |
0.0274 USDT |
0.0261 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-12-20 |
0.0277 USDT |
5,820,574.0768 |
0.0286 USDT |
0.0256 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-12-19 |
0.0301 USDT |
7,091,909.3022 |
0.0304 USDT |
0.0273 USDT |
0.0289 USDT |
0.0284 USDT |
| 2024-12-18 |
0.0319 USDT |
6,403,023.0000 |
0.0331 USDT |
0.0296 USDT |
0.0308 USDT |
0.0301 USDT |
| 2024-12-17 |
0.0337 USDT |
3,923,949.4944 |
0.0340 USDT |
0.0328 USDT |
0.0335 USDT |
0.0331 USDT |
| 2024-12-16 |
0.0351 USDT |
4,941,894.4568 |
0.0362 USDT |
0.0336 USDT |
0.0349 USDT |
0.0356 USDT |
| 2024-12-15 |
0.0341 USDT |
4,390,756.5246 |
0.0339 USDT |
0.0326 USDT |
0.0333 USDT |
0.0361 USDT |
| 2024-12-14 |
0.0332 USDT |
3,305,774.8136 |
0.0328 USDT |
0.0321 USDT |
0.0330 USDT |
0.0322 USDT |
| 2024-12-13 |
0.0327 USDT |
6,691,331.3117 |
0.0320 USDT |
0.0315 USDT |
0.0325 USDT |
0.0332 USDT |
| 2024-12-12 |
0.0349 USDT |
3,499,857.9106 |
0.0350 USDT |
0.0334 USDT |
0.0344 USDT |
0.0337 USDT |
| 2024-12-11 |
0.0332 USDT |
7,714,541.3399 |
0.0326 USDT |
0.0312 USDT |
0.0325 USDT |
0.0350 USDT |
| 2024-12-10 |
0.0325 USDT |
17,884,083.9738 |
0.0338 USDT |
0.0309 USDT |
0.0318 USDT |
0.0327 USDT |
| 2024-12-09 |
0.0372 USDT |
4,797,550.7596 |
0.0395 USDT |
0.0358 USDT |
0.0366 USDT |
0.0365 USDT |
| 2024-12-08 |
0.0369 USDT |
7,133,422.7847 |
0.0367 USDT |
0.0356 USDT |
0.0360 USDT |
0.0391 USDT |
| 2024-12-07 |
0.0376 USDT |
10,074,784.9594 |
0.0389 USDT |
0.0354 USDT |
0.0366 USDT |
0.0370 USDT |
| 2024-12-06 |
0.0393 USDT |
9,646,912.9614 |
0.0390 USDT |
0.0375 USDT |
0.0385 USDT |
0.0387 USDT |
| 2024-12-05 |
0.0425 USDT |
7,772,382.9900 |
0.0411 USDT |
0.0394 USDT |
0.0411 USDT |
0.0442 USDT |
| 2024-12-04 |
0.0360 USDT |
6,817,445.3336 |
0.0346 USDT |
0.0343 USDT |
0.0351 USDT |
0.0364 USDT |
| 2024-12-03 |
0.0332 USDT |
11,275,070.3884 |
0.0330 USDT |
0.0318 USDT |
0.0323 USDT |
0.0321 USDT |
| 2024-12-02 |
0.0357 USDT |
11,589,275.8022 |
0.0370 USDT |
0.0310 USDT |
0.0321 USDT |
0.0319 USDT |
| 2024-12-01 |
0.0352 USDT |
6,640,471.4190 |
0.0336 USDT |
0.0323 USDT |
0.0331 USDT |
0.0356 USDT |