Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.7356 USDT |
2,061,206.7845 CTC |
0.7181 USDT |
0.7151 USDT |
0.7265 USDT |
0.7429 USDT |
| 2024-05-17 |
0.7096 USDT |
5,426,814.0306 CTC |
0.7012 USDT |
0.6920 USDT |
0.6945 USDT |
0.7217 USDT |
| 2024-05-16 |
0.6954 USDT |
7,127,749.8781 CTC |
0.6998 USDT |
0.6849 USDT |
0.6947 USDT |
0.6971 USDT |
| 2024-05-15 |
0.6649 USDT |
4,255,475.7652 CTC |
0.6507 USDT |
0.6501 USDT |
0.6587 USDT |
0.6804 USDT |
| 2024-05-14 |
0.6600 USDT |
5,198,722.4681 CTC |
0.6639 USDT |
0.6449 USDT |
0.6556 USDT |
0.6544 USDT |
| 2024-05-13 |
0.6606 USDT |
5,986,585.9768 CTC |
0.6658 USDT |
0.6283 USDT |
0.6364 USDT |
0.6719 USDT |
| 2024-05-12 |
0.6731 USDT |
2,364,042.1913 CTC |
0.6800 USDT |
0.6603 USDT |
0.6709 USDT |
0.6663 USDT |
| 2024-05-11 |
0.6851 USDT |
4,248,954.5970 CTC |
0.6796 USDT |
0.6730 USDT |
0.6782 USDT |
0.6846 USDT |
| 2024-05-10 |
0.6940 USDT |
6,292,998.9524 CTC |
0.7108 USDT |
0.6711 USDT |
0.6768 USDT |
0.6783 USDT |
| 2024-05-09 |
0.7031 USDT |
6,238,994.5604 CTC |
0.6747 USDT |
0.6694 USDT |
0.6988 USDT |
0.7102 USDT |
| 2024-05-08 |
0.7072 USDT |
3,486,461.2239 CTC |
0.6879 USDT |
0.6782 USDT |
0.7044 USDT |
0.7052 USDT |
| 2024-05-07 |
0.7091 USDT |
4,836,072.3767 CTC |
0.6834 USDT |
0.6728 USDT |
0.6896 USDT |
0.7069 USDT |
| 2024-05-06 |
0.7014 USDT |
4,750,944.9098 CTC |
0.6779 USDT |
0.6706 USDT |
0.6790 USDT |
0.6900 USDT |
| 2024-05-05 |
0.6731 USDT |
5,083,615.1710 CTC |
0.6779 USDT |
0.6611 USDT |
0.6665 USDT |
0.6775 USDT |
| 2024-05-04 |
0.6783 USDT |
6,306,673.9688 CTC |
0.6621 USDT |
0.6609 USDT |
0.6711 USDT |
0.6779 USDT |
| 2024-05-03 |
0.6380 USDT |
5,557,896.9762 CTC |
0.6251 USDT |
0.6206 USDT |
0.6260 USDT |
0.6590 USDT |
| 2024-05-02 |
0.6146 USDT |
8,235,598.3232 CTC |
0.6316 USDT |
0.6000 USDT |
0.6055 USDT |
0.6279 USDT |
| 2024-05-01 |
0.6089 USDT |
5,947,115.3698 CTC |
0.6348 USDT |
0.5853 USDT |
0.5985 USDT |
0.5980 USDT |
| 2024-04-30 |
0.6559 USDT |
5,553,703.8974 CTC |
0.6826 USDT |
0.6217 USDT |
0.6359 USDT |
0.6298 USDT |
| 2024-04-29 |
0.6589 USDT |
5,296,775.9619 CTC |
0.6641 USDT |
0.6379 USDT |
0.6490 USDT |
0.6722 USDT |
| 2024-04-28 |
0.6825 USDT |
5,290,429.3822 CTC |
0.6838 USDT |
0.6724 USDT |
0.6769 USDT |
0.6763 USDT |
| 2024-04-27 |
0.6741 USDT |
4,419,434.6124 CTC |
0.6939 USDT |
0.6477 USDT |
0.6675 USDT |
0.6783 USDT |
| 2024-04-26 |
0.6924 USDT |
5,579,190.9683 CTC |
0.7001 USDT |
0.6793 USDT |
0.6932 USDT |
0.6940 USDT |
| 2024-04-25 |
0.6980 USDT |
6,982,026.2055 CTC |
0.7080 USDT |
0.6766 USDT |
0.6854 USDT |
0.7054 USDT |
| 2024-04-24 |
0.7491 USDT |
4,249,523.0447 CTC |
0.7480 USDT |
0.7162 USDT |
0.7268 USDT |
0.7239 USDT |
| 2024-04-23 |
0.7463 USDT |
5,416,662.5436 CTC |
0.7599 USDT |
0.7262 USDT |
0.7329 USDT |
0.7645 USDT |
| 2024-04-22 |
0.7468 USDT |
6,122,453.8061 CTC |
0.7338 USDT |
0.7229 USDT |
0.7300 USDT |
0.7583 USDT |
| 2024-04-21 |
0.7325 USDT |
3,864,827.8395 CTC |
0.7349 USDT |
0.7226 USDT |
0.7315 USDT |
0.7273 USDT |
| 2024-04-20 |
0.7070 USDT |
5,336,993.0698 CTC |
0.7030 USDT |
0.6905 USDT |
0.7015 USDT |
0.7331 USDT |
| 2024-04-19 |
0.7034 USDT |
8,700,577.6320 CTC |
0.7105 USDT |
0.6479 USDT |
0.6850 USDT |
0.7127 USDT |
| 2024-04-18 |
0.6745 USDT |
5,904,045.0292 CTC |
0.6292 USDT |
0.6291 USDT |
0.6520 USDT |
0.7151 USDT |
| 2024-04-17 |
0.6408 USDT |
5,661,367.5905 CTC |
0.6528 USDT |
0.6092 USDT |
0.6274 USDT |
0.6206 USDT |
| 2024-04-16 |
0.6430 USDT |
7,526,622.3137 CTC |
0.6597 USDT |
0.6183 USDT |
0.6333 USDT |
0.6352 USDT |
| 2024-04-15 |
0.7022 USDT |
6,924,521.5559 CTC |
0.6921 USDT |
0.6425 USDT |
0.6615 USDT |
0.6467 USDT |
| 2024-04-14 |
0.6700 USDT |
12,112,210.7416 CTC |
0.6057 USDT |
0.5836 USDT |
0.6124 USDT |
0.6886 USDT |
| 2024-04-13 |
0.6785 USDT |
8,723,006.6336 CTC |
0.6972 USDT |
0.6419 USDT |
0.6663 USDT |
0.6454 USDT |
| 2024-04-12 |
0.7724 USDT |
5,724,802.6323 CTC |
0.7960 USDT |
0.6095 USDT |
0.6863 USDT |
0.6858 USDT |
| 2024-04-11 |
0.8061 USDT |
5,924,271.1672 CTC |
0.8132 USDT |
0.7908 USDT |
0.7996 USDT |
0.7974 USDT |
| 2024-04-10 |
0.8066 USDT |
5,942,916.3690 CTC |
0.8320 USDT |
0.7726 USDT |
0.7886 USDT |
0.8078 USDT |
| 2024-04-09 |
0.8600 USDT |
6,604,374.4106 CTC |
0.8936 USDT |
0.8314 USDT |
0.8356 USDT |
0.8350 USDT |
| 2024-04-08 |
0.8775 USDT |
3,665,793.3348 CTC |
0.8813 USDT |
0.8489 USDT |
0.8559 USDT |
0.8903 USDT |
| 2024-04-07 |
0.8806 USDT |
3,913,332.6975 CTC |
0.8777 USDT |
0.8699 USDT |
0.8776 USDT |
0.8809 USDT |
| 2024-04-06 |
0.8754 USDT |
4,757,556.2272 CTC |
0.8641 USDT |
0.8591 USDT |
0.8642 USDT |
0.8742 USDT |
| 2024-04-05 |
0.8690 USDT |
3,942,967.9939 CTC |
0.8765 USDT |
0.8219 USDT |
0.8425 USDT |
0.8497 USDT |
| 2024-04-04 |
0.8421 USDT |
4,475,720.9210 CTC |
0.8369 USDT |
0.8058 USDT |
0.8189 USDT |
0.8739 USDT |
| 2024-04-03 |
0.8548 USDT |
5,649,643.9860 CTC |
0.8326 USDT |
0.8248 USDT |
0.8316 USDT |
0.8273 USDT |
| 2024-04-02 |
0.8583 USDT |
4,257,273.6584 CTC |
0.9189 USDT |
0.8227 USDT |
0.8424 USDT |
0.8503 USDT |
| 2024-04-01 |
0.9282 USDT |
4,391,815.9139 CTC |
0.9877 USDT |
0.8935 USDT |
0.9020 USDT |
0.8970 USDT |
| 2024-03-31 |
0.9733 USDT |
5,144,760.0992 CTC |
0.9646 USDT |
0.9518 USDT |
0.9722 USDT |
0.9793 USDT |
| 2024-03-30 |
0.9920 USDT |
4,488,406.1420 CTC |
0.9488 USDT |
0.9438 USDT |
0.9728 USDT |
0.9946 USDT |