Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.1466 USDT |
23,918,146.0319 CTC |
0.1430 USDT |
0.1312 USDT |
0.1441 USDT |
0.1533 USDT |
| 2026-02-05 |
0.1759 USDT |
1,502,035.3250 CTC |
0.1749 USDT |
0.1727 USDT |
0.1756 USDT |
0.1784 USDT |
| 2026-02-04 |
0.1797 USDT |
29,041,202.0737 CTC |
0.1793 USDT |
0.1769 USDT |
0.1791 USDT |
0.1790 USDT |
| 2026-02-03 |
0.1811 USDT |
20,656,764.2798 CTC |
0.1890 USDT |
0.1743 USDT |
0.1793 USDT |
0.1793 USDT |
| 2026-02-01 |
0.1907 USDT |
19,762,641.5190 CTC |
0.1913 USDT |
0.1862 USDT |
0.1889 USDT |
0.1874 USDT |
| 2026-01-31 |
0.1926 USDT |
21,497,998.2378 CTC |
0.2074 USDT |
0.1801 USDT |
0.1869 USDT |
0.1915 USDT |
| 2026-01-29 |
0.2218 USDT |
20,484,469.1423 CTC |
0.2364 USDT |
0.2113 USDT |
0.2149 USDT |
0.2170 USDT |
| 2026-01-28 |
0.2403 USDT |
14,594,286.5177 CTC |
0.2455 USDT |
0.2329 USDT |
0.2351 USDT |
0.2354 USDT |
| 2026-01-27 |
0.2474 USDT |
2,955,489.9347 CTC |
0.2572 USDT |
0.2399 USDT |
0.2433 USDT |
0.2416 USDT |
| 2026-01-26 |
0.2547 USDT |
726,332.1404 CTC |
0.2557 USDT |
0.2528 USDT |
0.2569 USDT |
0.2528 USDT |
| 2026-01-25 |
0.2630 USDT |
13,686,481.6310 CTC |
0.2778 USDT |
0.2523 USDT |
0.2545 USDT |
0.2563 USDT |
| 2026-01-24 |
0.2788 USDT |
2,845,425.3822 CTC |
0.2625 USDT |
0.2625 USDT |
0.2731 USDT |
0.2786 USDT |
| 2026-01-23 |
0.2644 USDT |
5,507,745.3728 CTC |
0.2543 USDT |
0.2519 USDT |
0.2603 USDT |
0.2644 USDT |
| 2026-01-22 |
0.2525 USDT |
10,939,861.1349 CTC |
0.2539 USDT |
0.2474 USDT |
0.2497 USDT |
0.2499 USDT |
| 2026-01-21 |
0.2554 USDT |
4,220,790.1286 CTC |
0.2502 USDT |
0.2496 USDT |
0.2569 USDT |
0.2539 USDT |
| 2026-01-20 |
0.2572 USDT |
18,484,275.6552 CTC |
0.2655 USDT |
0.2529 USDT |
0.2551 USDT |
0.2557 USDT |
| 2026-01-19 |
0.2644 USDT |
14,206,562.6400 CTC |
0.2671 USDT |
0.2543 USDT |
0.2632 USDT |
0.2654 USDT |
| 2026-01-18 |
0.2783 USDT |
3,020,738.7145 CTC |
0.2819 USDT |
0.2748 USDT |
0.2780 USDT |
0.2775 USDT |
| 2026-01-17 |
0.2765 USDT |
540,328.6375 CTC |
0.2776 USDT |
0.2749 USDT |
0.2761 USDT |
0.2779 USDT |
| 2026-01-16 |
0.2761 USDT |
12,448,266.9487 CTC |
0.2741 USDT |
0.2708 USDT |
0.2752 USDT |
0.2760 USDT |
| 2026-01-15 |
0.2726 USDT |
3,856,289.8351 CTC |
0.2744 USDT |
0.2707 USDT |
0.2724 USDT |
0.2743 USDT |
| 2026-01-14 |
0.2865 USDT |
19,894,667.2619 CTC |
0.2889 USDT |
0.2821 USDT |
0.2857 USDT |
0.2854 USDT |
| 2026-01-13 |
0.2732 USDT |
12,915,501.0313 CTC |
0.2735 USDT |
0.2662 USDT |
0.2693 USDT |
0.2816 USDT |
| 2026-01-12 |
0.2769 USDT |
8,332,117.3701 CTC |
0.2875 USDT |
0.2680 USDT |
0.2724 USDT |
0.2721 USDT |
| 2026-01-11 |
0.2983 USDT |
1,732,249.0045 CTC |
0.2763 USDT |
0.2738 USDT |
0.2984 USDT |
0.2927 USDT |
| 2026-01-10 |
0.2661 USDT |
1,907,906.8009 CTC |
0.2652 USDT |
0.2636 USDT |
0.2661 USDT |
0.2660 USDT |
| 2026-01-09 |
0.2726 USDT |
3,332,782.8574 CTC |
0.2732 USDT |
0.2692 USDT |
0.2730 USDT |
0.2728 USDT |
| 2026-01-08 |
0.2665 USDT |
2,258,754.8239 CTC |
0.2658 USDT |
0.2633 USDT |
0.2660 USDT |
0.2688 USDT |
| 2026-01-07 |
0.2755 USDT |
3,230,877.7845 CTC |
0.2789 USDT |
0.2717 USDT |
0.2749 USDT |
0.2747 USDT |
| 2026-01-06 |
0.2790 USDT |
2,721,566.8361 CTC |
0.2755 USDT |
0.2720 USDT |
0.2810 USDT |
0.2808 USDT |
| 2026-01-05 |
0.2704 USDT |
5,600,834.1944 CTC |
0.2724 USDT |
0.2659 USDT |
0.2670 USDT |
0.2669 USDT |
| 2026-01-04 |
0.2655 USDT |
1,399,788.4372 CTC |
0.2630 USDT |
0.2630 USDT |
0.2664 USDT |
0.2689 USDT |
| 2026-01-03 |
0.2677 USDT |
2,788,295.3994 CTC |
0.2580 USDT |
0.2574 USDT |
0.2661 USDT |
0.2659 USDT |
| 2026-01-02 |
0.2480 USDT |
2,813,348.8388 CTC |
0.2438 USDT |
0.2435 USDT |
0.2470 USDT |
0.2469 USDT |
| 2026-01-01 |
0.2357 USDT |
1,856,847.2799 CTC |
0.2386 USDT |
0.2335 USDT |
0.2350 USDT |
0.2343 USDT |
| 2025-12-31 |
0.2423 USDT |
10,287,837.9454 CTC |
0.2487 USDT |
0.2377 USDT |
0.2389 USDT |
0.2384 USDT |
| 2025-12-30 |
0.2484 USDT |
1,032,538.9725 CTC |
0.2478 USDT |
0.2465 USDT |
0.2479 USDT |
0.2487 USDT |
| 2025-12-29 |
0.2516 USDT |
22,502,214.8407 CTC |
0.2513 USDT |
0.2460 USDT |
0.2476 USDT |
0.2474 USDT |
| 2025-12-28 |
0.2539 USDT |
1,707,006.9952 CTC |
0.2516 USDT |
0.2507 USDT |
0.2537 USDT |
0.2533 USDT |
| 2025-12-27 |
0.2461 USDT |
2,601,729.0598 CTC |
0.2464 USDT |
0.2450 USDT |
0.2456 USDT |
0.2455 USDT |
| 2025-12-26 |
0.2483 USDT |
11,280,786.4547 CTC |
0.2455 USDT |
0.2431 USDT |
0.2460 USDT |
0.2486 USDT |
| 2025-12-25 |
0.2498 USDT |
1,383,045.2270 CTC |
0.2490 USDT |
0.2474 USDT |
0.2487 USDT |
0.2505 USDT |
| 2025-12-24 |
0.2501 USDT |
3,092,099.5900 CTC |
0.2491 USDT |
0.2448 USDT |
0.2487 USDT |
0.2484 USDT |
| 2025-12-23 |
0.2478 USDT |
19,716,639.5423 CTC |
0.2497 USDT |
0.2434 USDT |
0.2463 USDT |
0.2491 USDT |
| 2025-12-22 |
0.2505 USDT |
23,630,433.1843 CTC |
0.2484 USDT |
0.2464 USDT |
0.2481 USDT |
0.2491 USDT |
| 2025-12-21 |
0.2512 USDT |
14,544,134.9735 CTC |
0.2617 USDT |
0.2437 USDT |
0.2463 USDT |
0.2472 USDT |
| 2025-12-20 |
0.2587 USDT |
5,833,009.4485 CTC |
0.2451 USDT |
0.2451 USDT |
0.2563 USDT |
0.2670 USDT |
| 2025-12-19 |
0.2297 USDT |
10,915,041.0012 CTC |
0.2296 USDT |
0.2178 USDT |
0.2274 USDT |
0.2324 USDT |
| 2025-12-18 |
0.2345 USDT |
26,859,970.6763 CTC |
0.2441 USDT |
0.2244 USDT |
0.2295 USDT |
0.2314 USDT |
| 2025-12-17 |
0.2440 USDT |
824,640.4349 CTC |
0.2426 USDT |
0.2417 USDT |
0.2467 USDT |
0.2441 USDT |