Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0436 USDT |
196,571.7726 |
0.0444 USDT |
0.0430 USDT |
0.0436 USDT |
0.0437 USDT |
| 2025-07-07 |
0.0461 USDT |
347,781.0418 |
0.0478 USDT |
0.0451 USDT |
0.0455 USDT |
0.0452 USDT |
| 2025-07-06 |
0.0497 USDT |
422,270.0082 |
0.0506 USDT |
0.0486 USDT |
0.0494 USDT |
0.0489 USDT |
| 2025-07-05 |
0.0484 USDT |
736,482.2274 |
0.0485 USDT |
0.0469 USDT |
0.0474 USDT |
0.0506 USDT |
| 2025-07-04 |
0.0514 USDT |
2,988.1318 |
0.0523 USDT |
0.0512 USDT |
0.0513 USDT |
0.0516 USDT |
| 2025-07-03 |
0.0540 USDT |
11,189.9321 |
0.0580 USDT |
0.0530 USDT |
0.0542 USDT |
0.0542 USDT |
| 2025-07-02 |
0.0580 USDT |
3,616.2556 |
0.0585 USDT |
0.0579 USDT |
0.0580 USDT |
0.0580 USDT |
| 2025-07-01 |
0.0575 USDT |
327,392.5348 |
0.0576 USDT |
0.0568 USDT |
0.0574 USDT |
0.0580 USDT |
| 2025-06-30 |
0.0526 USDT |
3,458.5155 |
0.0531 USDT |
0.0521 USDT |
0.0521 USDT |
0.0526 USDT |
| 2025-06-29 |
0.0520 USDT |
4,087,798.7053 |
0.0535 USDT |
0.0496 USDT |
0.0503 USDT |
0.0503 USDT |
| 2025-06-28 |
0.0569 USDT |
2,485,611.7598 |
0.0571 USDT |
0.0545 USDT |
0.0550 USDT |
0.0548 USDT |
| 2025-06-27 |
0.0596 USDT |
251,192.0071 |
0.0611 USDT |
0.0582 USDT |
0.0606 USDT |
0.0603 USDT |
| 2025-06-26 |
0.0515 USDT |
767,207.2984 |
0.0497 USDT |
0.0496 USDT |
0.0512 USDT |
0.0522 USDT |
| 2025-06-25 |
0.0486 USDT |
1,321,901.1278 |
0.0502 USDT |
0.0477 USDT |
0.0484 USDT |
0.0478 USDT |
| 2025-06-24 |
0.0563 USDT |
1,501.8171 |
0.0578 USDT |
0.0558 USDT |
0.0558 USDT |
0.0564 USDT |
| 2025-06-23 |
0.0620 USDT |
29,082.6141 |
0.0610 USDT |
0.0569 USDT |
0.0579 USDT |
0.0614 USDT |
| 2025-06-22 |
0.0800 USDT |
872,774.8694 |
0.0713 USDT |
0.0662 USDT |
0.0741 USDT |
0.0741 USDT |
| 2025-06-21 |
0.0614 USDT |
2,359,432.7115 |
0.0595 USDT |
0.0560 USDT |
0.0589 USDT |
0.0628 USDT |
| 2025-06-20 |
0.0651 USDT |
2,140,884.3009 |
0.0817 USDT |
0.0541 USDT |
0.0597 USDT |
0.0593 USDT |
| 2025-06-19 |
0.0610 USDT |
4,074,781.6752 |
0.0624 USDT |
0.0564 USDT |
0.0575 USDT |
0.0702 USDT |
| 2025-06-18 |
0.0662 USDT |
629,378.2119 |
0.0640 USDT |
0.0640 USDT |
0.0659 USDT |
0.0680 USDT |
| 2025-06-17 |
0.0561 USDT |
213,807.3479 |
0.0562 USDT |
0.0557 USDT |
0.0568 USDT |
0.0570 USDT |
| 2025-06-16 |
0.0456 USDT |
256,601.5479 |
0.0456 USDT |
0.0443 USDT |
0.0459 USDT |
0.0468 USDT |
| 2025-06-15 |
0.0488 USDT |
5,169.3218 |
0.0490 USDT |
0.0478 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-06-14 |
0.0362 USDT |
1,824.2555 |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
0.0370 USDT |
| 2025-06-13 |
0.0329 USDT |
64,897.1300 |
0.0334 USDT |
0.0325 USDT |
0.0334 USDT |
0.0327 USDT |
| 2025-06-12 |
0.0331 USDT |
3,584,691.6533 |
0.0338 USDT |
0.0316 USDT |
0.0334 USDT |
0.0329 USDT |
| 2025-06-11 |
0.0336 USDT |
100.7427 |
0.0355 USDT |
0.0334 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-06-10 |
0.0352 USDT |
466.8700 |
0.0353 USDT |
0.0352 USDT |
0.0352 USDT |
0.0352 USDT |
| 2025-06-09 |
0.0000 USDT |
0.0000 |
0.0359 USDT |
0.0359 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-06-08 |
0.0000 USDT |
0.0000 |
0.0356 USDT |
0.0356 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-06-07 |
0.0358 USDT |
1,582.0511 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0356 USDT |
| 2025-06-06 |
0.0354 USDT |
799.7668 |
0.0355 USDT |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |