Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.5411 USDT |
1,004,445.9059 CTC |
0.5369 USDT |
0.5124 USDT |
0.5333 USDT |
0.5387 USDT |
| 2023-01-03 |
0.5551 USDT |
999,012.5771 CTC |
0.5775 USDT |
0.4994 USDT |
0.5365 USDT |
0.5388 USDT |
| 2023-01-02 |
0.4900 USDT |
1,133,313.2594 CTC |
0.4471 USDT |
0.4382 USDT |
0.4489 USDT |
0.5527 USDT |
| 2023-01-01 |
0.4476 USDT |
1,285,659.1989 CTC |
0.4565 USDT |
0.4299 USDT |
0.4420 USDT |
0.4488 USDT |
| 2022-12-31 |
0.4582 USDT |
1,270,673.2696 CTC |
0.4616 USDT |
0.4362 USDT |
0.4544 USDT |
0.4589 USDT |
| 2022-12-30 |
0.4488 USDT |
1,168,148.0670 CTC |
0.4367 USDT |
0.4207 USDT |
0.4287 USDT |
0.4453 USDT |
| 2022-12-29 |
0.4354 USDT |
1,216,192.9599 CTC |
0.4219 USDT |
0.4121 USDT |
0.4279 USDT |
0.4441 USDT |
| 2022-12-28 |
0.4414 USDT |
1,076,090.3526 CTC |
0.4516 USDT |
0.4171 USDT |
0.4236 USDT |
0.4236 USDT |
| 2022-12-27 |
0.4634 USDT |
996,811.3555 CTC |
0.4718 USDT |
0.4350 USDT |
0.4610 USDT |
0.4653 USDT |
| 2022-12-26 |
0.4786 USDT |
1,206,897.5022 CTC |
0.5250 USDT |
0.4333 USDT |
0.4477 USDT |
0.4726 USDT |
| 2022-12-25 |
0.5393 USDT |
997,319.8853 CTC |
0.5320 USDT |
0.5234 USDT |
0.5268 USDT |
0.5265 USDT |
| 2022-12-24 |
0.5590 USDT |
952,412.1822 CTC |
0.6007 USDT |
0.5321 USDT |
0.5448 USDT |
0.5453 USDT |
| 2022-12-23 |
0.6327 USDT |
818,619.0243 CTC |
0.6948 USDT |
0.5528 USDT |
0.5912 USDT |
0.6053 USDT |
| 2022-12-22 |
0.6213 USDT |
765,666.9708 CTC |
0.5700 USDT |
0.5698 USDT |
0.5948 USDT |
0.7032 USDT |
| 2022-12-21 |
0.5509 USDT |
968,624.4463 CTC |
0.5328 USDT |
0.5273 USDT |
0.5312 USDT |
0.5625 USDT |
| 2022-12-20 |
0.5306 USDT |
916,020.4467 CTC |
0.5139 USDT |
0.5070 USDT |
0.5114 USDT |
0.5299 USDT |
| 2022-12-19 |
0.4893 USDT |
1,167,255.0476 CTC |
0.4419 USDT |
0.4382 USDT |
0.4446 USDT |
0.5167 USDT |
| 2022-12-18 |
0.4432 USDT |
1,221,042.2427 CTC |
0.4495 USDT |
0.4169 USDT |
0.4235 USDT |
0.4490 USDT |
| 2022-12-17 |
0.4378 USDT |
1,293,432.3500 CTC |
0.4201 USDT |
0.4196 USDT |
0.4205 USDT |
0.4492 USDT |
| 2022-12-16 |
0.4775 USDT |
1,084,235.6791 CTC |
0.4916 USDT |
0.4428 USDT |
0.4596 USDT |
0.4488 USDT |
| 2022-12-15 |
0.5042 USDT |
842,429.1379 CTC |
0.5072 USDT |
0.4941 USDT |
0.4999 USDT |
0.4995 USDT |
| 2022-12-14 |
0.5026 USDT |
1,171,581.0384 CTC |
0.5016 USDT |
0.4822 USDT |
0.4900 USDT |
0.5077 USDT |
| 2022-12-13 |
0.4869 USDT |
1,185,353.8028 CTC |
0.4581 USDT |
0.4493 USDT |
0.4591 USDT |
0.5072 USDT |
| 2022-12-12 |
0.4554 USDT |
903,901.2463 CTC |
0.4613 USDT |
0.4330 USDT |
0.4448 USDT |
0.4583 USDT |
| 2022-12-11 |
0.4450 USDT |
512,665.6457 CTC |
0.4184 USDT |
0.4161 USDT |
0.4199 USDT |
0.4611 USDT |
| 2022-12-10 |
0.4136 USDT |
571,730.0831 CTC |
0.4030 USDT |
0.3999 USDT |
0.4024 USDT |
0.4182 USDT |
| 2022-12-09 |
0.4072 USDT |
546,466.7035 CTC |
0.4231 USDT |
0.3929 USDT |
0.4050 USDT |
0.4045 USDT |
| 2022-12-08 |
0.4036 USDT |
589,011.7541 CTC |
0.3977 USDT |
0.3790 USDT |
0.3957 USDT |
0.4221 USDT |
| 2022-12-07 |
0.3699 USDT |
664,082.4928 CTC |
0.3730 USDT |
0.3310 USDT |
0.3625 USDT |
0.3866 USDT |
| 2022-12-06 |
0.3667 USDT |
513,714.5704 CTC |
0.3709 USDT |
0.3511 USDT |
0.3665 USDT |
0.3619 USDT |
| 2022-12-05 |
0.3717 USDT |
528,846.2347 CTC |
0.3729 USDT |
0.3571 USDT |
0.3694 USDT |
0.3682 USDT |
| 2022-12-04 |
0.3650 USDT |
698,760.2032 CTC |
0.3586 USDT |
0.3470 USDT |
0.3606 USDT |
0.3724 USDT |
| 2022-12-03 |
0.3594 USDT |
709,949.5936 CTC |
0.3477 USDT |
0.3405 USDT |
0.3537 USDT |
0.3598 USDT |
| 2022-12-02 |
0.3460 USDT |
618,865.0146 CTC |
0.3388 USDT |
0.3178 USDT |
0.3409 USDT |
0.3500 USDT |
| 2022-12-01 |
0.3440 USDT |
503,455.3265 CTC |
0.3361 USDT |
0.3129 USDT |
0.3364 USDT |
0.3472 USDT |
| 2022-11-30 |
0.3406 USDT |
542,759.8652 CTC |
0.3224 USDT |
0.3112 USDT |
0.3224 USDT |
0.3386 USDT |
| 2022-11-29 |
0.3360 USDT |
804.8614 CTC |
0.3293 USDT |
0.3193 USDT |
0.3193 USDT |
0.3193 USDT |
| 2022-11-28 |
0.3416 USDT |
1,878.4890 CTC |
0.3299 USDT |
0.3148 USDT |
0.3148 USDT |
0.3215 USDT |
| 2022-11-27 |
0.3523 USDT |
7,629.4385 CTC |
0.3508 USDT |
0.3299 USDT |
0.3299 USDT |
0.3299 USDT |
| 2022-11-26 |
0.3431 USDT |
2,109.4095 CTC |
0.3624 USDT |
0.3386 USDT |
0.3386 USDT |
0.3410 USDT |
| 2022-11-25 |
0.3596 USDT |
5,924.9049 CTC |
0.3163 USDT |
0.2931 USDT |
0.3009 USDT |
0.3624 USDT |
| 2022-11-24 |
0.3232 USDT |
14.9800 CTC |
0.3370 USDT |
0.3163 USDT |
0.3163 USDT |
0.3163 USDT |
| 2022-11-23 |
0.3498 USDT |
4,079.0340 CTC |
0.3504 USDT |
0.3423 USDT |
0.3424 USDT |
0.3473 USDT |
| 2022-11-22 |
0.3477 USDT |
2,644.5606 CTC |
0.3502 USDT |
0.3256 USDT |
0.3256 USDT |
0.3256 USDT |
| 2022-11-21 |
0.3498 USDT |
1,655.8277 CTC |
0.3641 USDT |
0.3448 USDT |
0.3449 USDT |
0.3501 USDT |
| 2022-11-20 |
0.3680 USDT |
19,339.7646 CTC |
0.3811 USDT |
0.3548 USDT |
0.3554 USDT |
0.3641 USDT |
| 2022-11-19 |
0.4072 USDT |
14,583.2741 CTC |
0.3713 USDT |
0.3713 USDT |
0.3713 USDT |
0.3852 USDT |
| 2022-11-18 |
0.3867 USDT |
668.4060 CTC |
0.3788 USDT |
0.3713 USDT |
0.3713 USDT |
0.3713 USDT |
| 2022-11-17 |
0.3732 USDT |
16,277.3244 CTC |
0.3763 USDT |
0.3698 USDT |
0.3698 USDT |
0.3776 USDT |
| 2022-11-16 |
0.3799 USDT |
12,006.1906 CTC |
0.3781 USDT |
0.3696 USDT |
0.3696 USDT |
0.3763 USDT |