Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.6082 USDT |
3,701,181.2931 CTC |
0.6130 USDT |
0.5965 USDT |
0.6010 USDT |
0.6211 USDT |
| 2025-05-31 |
0.6028 USDT |
1,481,527.9278 CTC |
0.6090 USDT |
0.5915 USDT |
0.6018 USDT |
0.6081 USDT |
| 2025-05-30 |
0.6406 USDT |
2,188,370.2859 CTC |
0.6596 USDT |
0.6130 USDT |
0.6403 USDT |
0.6337 USDT |
| 2025-05-29 |
0.6822 USDT |
2,647,640.5795 CTC |
0.6808 USDT |
0.6717 USDT |
0.6761 USDT |
0.6761 USDT |
| 2025-05-28 |
0.6889 USDT |
2,701,642.6657 CTC |
0.6931 USDT |
0.6751 USDT |
0.6864 USDT |
0.6859 USDT |
| 2025-05-27 |
0.6874 USDT |
3,885,177.0677 CTC |
0.6903 USDT |
0.6709 USDT |
0.6830 USDT |
0.7014 USDT |
| 2025-05-26 |
0.6896 USDT |
3,463,221.4145 CTC |
0.6865 USDT |
0.6816 USDT |
0.6865 USDT |
0.6960 USDT |
| 2025-05-25 |
0.6799 USDT |
2,899,997.5246 CTC |
0.6894 USDT |
0.6727 USDT |
0.6764 USDT |
0.6748 USDT |
| 2025-05-24 |
0.6925 USDT |
3,859,252.7272 CTC |
0.6772 USDT |
0.6731 USDT |
0.6887 USDT |
0.6958 USDT |
| 2025-05-23 |
0.7138 USDT |
5,258,850.1617 CTC |
0.7228 USDT |
0.6770 USDT |
0.7010 USDT |
0.7027 USDT |
| 2025-05-22 |
0.7155 USDT |
7,575,985.3818 CTC |
0.6941 USDT |
0.6921 USDT |
0.6985 USDT |
0.7220 USDT |
| 2025-05-21 |
0.6893 USDT |
1,356,619.4399 CTC |
0.6894 USDT |
0.6795 USDT |
0.6898 USDT |
0.6951 USDT |
| 2025-05-20 |
0.6881 USDT |
3,703,070.1285 CTC |
0.6857 USDT |
0.6735 USDT |
0.6803 USDT |
0.6781 USDT |
| 2025-05-19 |
0.6711 USDT |
4,947,846.6549 CTC |
0.7023 USDT |
0.6543 USDT |
0.6636 USDT |
0.6576 USDT |
| 2025-05-18 |
0.6962 USDT |
1,901,808.3645 CTC |
0.6800 USDT |
0.6790 USDT |
0.6855 USDT |
0.7039 USDT |
| 2025-05-17 |
0.6862 USDT |
2,553,865.2562 CTC |
0.7022 USDT |
0.6749 USDT |
0.6819 USDT |
0.6807 USDT |
| 2025-05-16 |
0.7131 USDT |
4,033,656.0811 CTC |
0.7127 USDT |
0.7014 USDT |
0.7137 USDT |
0.7110 USDT |
| 2025-05-15 |
0.7197 USDT |
2,010,910.5555 CTC |
0.7254 USDT |
0.7032 USDT |
0.7089 USDT |
0.7064 USDT |
| 2025-05-14 |
0.7381 USDT |
2,745,304.6955 CTC |
0.7470 USDT |
0.7219 USDT |
0.7297 USDT |
0.7358 USDT |
| 2025-05-13 |
0.7251 USDT |
3,856,721.0199 CTC |
0.7400 USDT |
0.7045 USDT |
0.7209 USDT |
0.7354 USDT |
| 2025-05-12 |
0.7367 USDT |
7,074,613.4579 CTC |
0.7392 USDT |
0.7014 USDT |
0.7213 USDT |
0.7272 USDT |
| 2025-05-11 |
0.7449 USDT |
5,271,077.7147 CTC |
0.7695 USDT |
0.7263 USDT |
0.7356 USDT |
0.7403 USDT |
| 2025-05-10 |
0.7384 USDT |
870,580.6476 CTC |
0.7437 USDT |
0.7302 USDT |
0.7406 USDT |
0.7378 USDT |
| 2025-05-09 |
0.7215 USDT |
1,380,268.4236 CTC |
0.7298 USDT |
0.7081 USDT |
0.7099 USDT |
0.7096 USDT |
| 2025-05-08 |
0.6930 USDT |
2,917,285.2725 CTC |
0.6719 USDT |
0.6695 USDT |
0.6748 USDT |
0.6947 USDT |
| 2025-05-07 |
0.6719 USDT |
4,501,205.9426 CTC |
0.6690 USDT |
0.6543 USDT |
0.6617 USDT |
0.6555 USDT |
| 2025-05-06 |
0.6732 USDT |
219,439.1232 CTC |
0.6741 USDT |
0.6702 USDT |
0.6749 USDT |
0.6742 USDT |
| 2025-05-05 |
0.6728 USDT |
2,248,677.6584 CTC |
0.6632 USDT |
0.6578 USDT |
0.6712 USDT |
0.6719 USDT |
| 2025-05-04 |
0.6780 USDT |
2,811,346.7938 CTC |
0.6889 USDT |
0.6649 USDT |
0.6723 USDT |
0.6681 USDT |
| 2025-05-03 |
0.7022 USDT |
2,396,475.7115 CTC |
0.7268 USDT |
0.6787 USDT |
0.6885 USDT |
0.6874 USDT |
| 2025-05-02 |
0.7367 USDT |
4,599,217.1594 CTC |
0.7092 USDT |
0.7076 USDT |
0.7316 USDT |
0.7338 USDT |
| 2025-05-01 |
0.7098 USDT |
504,672.8078 CTC |
0.7104 USDT |
0.7041 USDT |
0.7108 USDT |
0.7138 USDT |
| 2025-04-30 |
0.7212 USDT |
584,441.5446 CTC |
0.7125 USDT |
0.7083 USDT |
0.7303 USDT |
0.7261 USDT |
| 2025-04-29 |
0.6917 USDT |
657,642.1251 CTC |
0.6879 USDT |
0.6836 USDT |
0.6900 USDT |
0.7147 USDT |
| 2025-04-28 |
0.6850 USDT |
4,221,395.7258 CTC |
0.6884 USDT |
0.6644 USDT |
0.6770 USDT |
0.6805 USDT |
| 2025-04-27 |
0.7001 USDT |
1,661,419.4592 CTC |
0.7118 USDT |
0.6869 USDT |
0.6914 USDT |
0.6956 USDT |
| 2025-04-26 |
0.7088 USDT |
1,112,670.6386 CTC |
0.6745 USDT |
0.6743 USDT |
0.7104 USDT |
0.7123 USDT |
| 2025-04-25 |
0.6703 USDT |
2,438,833.1050 CTC |
0.6853 USDT |
0.6552 USDT |
0.6596 USDT |
0.6867 USDT |
| 2025-04-24 |
0.6905 USDT |
3,332,152.2737 CTC |
0.6663 USDT |
0.6650 USDT |
0.6775 USDT |
0.6744 USDT |
| 2025-04-23 |
0.6411 USDT |
4,939,952.4629 CTC |
0.6098 USDT |
0.6076 USDT |
0.6268 USDT |
0.6627 USDT |
| 2025-04-22 |
0.5808 USDT |
6,459,714.4883 CTC |
0.5702 USDT |
0.5597 USDT |
0.5664 USDT |
0.5949 USDT |
| 2025-04-21 |
0.5671 USDT |
3,328,887.2501 CTC |
0.5569 USDT |
0.5560 USDT |
0.5628 USDT |
0.5643 USDT |
| 2025-04-20 |
0.5553 USDT |
2,769,456.4788 CTC |
0.5610 USDT |
0.5473 USDT |
0.5508 USDT |
0.5531 USDT |
| 2025-04-19 |
0.5647 USDT |
3,760,959.7347 CTC |
0.5598 USDT |
0.5586 USDT |
0.5612 USDT |
0.5608 USDT |
| 2025-04-18 |
0.5617 USDT |
3,756,713.6284 CTC |
0.5586 USDT |
0.5521 USDT |
0.5575 USDT |
0.5604 USDT |
| 2025-04-17 |
0.5592 USDT |
5,370,051.9506 CTC |
0.5541 USDT |
0.5490 USDT |
0.5559 USDT |
0.5586 USDT |
| 2025-04-16 |
0.5529 USDT |
5,103,385.2707 CTC |
0.5644 USDT |
0.5356 USDT |
0.5445 USDT |
0.5406 USDT |
| 2025-04-15 |
0.5697 USDT |
6,074,758.6395 CTC |
0.5686 USDT |
0.5592 USDT |
0.5680 USDT |
0.5652 USDT |
| 2025-04-14 |
0.5658 USDT |
3,437,257.2390 CTC |
0.5639 USDT |
0.5545 USDT |
0.5635 USDT |
0.5685 USDT |
| 2025-04-13 |
0.5869 USDT |
4,704,024.8189 CTC |
0.5971 USDT |
0.5668 USDT |
0.5782 USDT |
0.5737 USDT |