Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.4008 USDT |
5,200,733.8638 CTC |
0.4013 USDT |
0.3897 USDT |
0.4028 USDT |
0.4005 USDT |
| 2025-11-03 |
0.4477 USDT |
8,838,987.0783 CTC |
0.4742 USDT |
0.4236 USDT |
0.4403 USDT |
0.4385 USDT |
| 2025-11-02 |
0.4754 USDT |
1,763,908.3527 CTC |
0.4724 USDT |
0.4697 USDT |
0.4716 USDT |
0.4801 USDT |
| 2025-11-01 |
0.4715 USDT |
1,255,606.3637 CTC |
0.4722 USDT |
0.4652 USDT |
0.4686 USDT |
0.4743 USDT |
| 2025-10-31 |
0.4673 USDT |
3,222,790.0131 CTC |
0.4655 USDT |
0.4604 USDT |
0.4641 USDT |
0.4682 USDT |
| 2025-10-30 |
0.4786 USDT |
6,655,940.1082 CTC |
0.4844 USDT |
0.4669 USDT |
0.4752 USDT |
0.4752 USDT |
| 2025-10-29 |
0.4870 USDT |
3,083,186.7154 CTC |
0.4754 USDT |
0.4723 USDT |
0.4790 USDT |
0.4934 USDT |
| 2025-10-28 |
0.4717 USDT |
2,659,226.9638 CTC |
0.4656 USDT |
0.4531 USDT |
0.4600 USDT |
0.4598 USDT |
| 2025-10-27 |
0.4759 USDT |
1,219,505.4725 CTC |
0.4748 USDT |
0.4731 USDT |
0.4778 USDT |
0.4791 USDT |
| 2025-10-26 |
0.4681 USDT |
6,922,418.2851 CTC |
0.4567 USDT |
0.4518 USDT |
0.4545 USDT |
0.4755 USDT |
| 2025-10-25 |
0.4551 USDT |
2,751,625.0218 CTC |
0.4552 USDT |
0.4516 USDT |
0.4536 USDT |
0.4540 USDT |
| 2025-10-24 |
0.4544 USDT |
5,646,264.6851 CTC |
0.4421 USDT |
0.4412 USDT |
0.4446 USDT |
0.4506 USDT |
| 2025-10-23 |
0.4376 USDT |
4,438,891.0336 CTC |
0.4341 USDT |
0.4312 USDT |
0.4346 USDT |
0.4405 USDT |
| 2025-10-22 |
0.4491 USDT |
4,358,181.8880 CTC |
0.4499 USDT |
0.4436 USDT |
0.4489 USDT |
0.4454 USDT |
| 2025-10-21 |
0.4529 USDT |
505,736.2567 CTC |
0.4538 USDT |
0.4503 USDT |
0.4538 USDT |
0.4503 USDT |
| 2025-10-20 |
0.4533 USDT |
10,655,272.2931 CTC |
0.4436 USDT |
0.4400 USDT |
0.4441 USDT |
0.4538 USDT |
| 2025-10-19 |
0.4481 USDT |
10,394,305.4515 CTC |
0.4404 USDT |
0.4347 USDT |
0.4387 USDT |
0.4543 USDT |
| 2025-10-18 |
0.4463 USDT |
6,256,742.8665 CTC |
0.4453 USDT |
0.4356 USDT |
0.4412 USDT |
0.4388 USDT |
| 2025-10-17 |
0.4298 USDT |
13,031,889.4334 CTC |
0.4453 USDT |
0.4124 USDT |
0.4201 USDT |
0.4311 USDT |
| 2025-10-16 |
0.4595 USDT |
18,298,952.7985 CTC |
0.4592 USDT |
0.4395 USDT |
0.4454 USDT |
0.4446 USDT |
| 2025-10-15 |
0.4701 USDT |
10,214,923.1707 CTC |
0.4791 USDT |
0.4570 USDT |
0.4645 USDT |
0.4597 USDT |
| 2025-10-14 |
0.4737 USDT |
19,122,081.9671 CTC |
0.4896 USDT |
0.4505 USDT |
0.4643 USDT |
0.4808 USDT |
| 2025-10-13 |
0.4762 USDT |
9,682,278.3332 CTC |
0.4713 USDT |
0.4631 USDT |
0.4752 USDT |
0.4758 USDT |
| 2025-10-12 |
0.4353 USDT |
5,508,919.9003 CTC |
0.4353 USDT |
0.4297 USDT |
0.4354 USDT |
0.4350 USDT |
| 2025-10-11 |
0.4390 USDT |
12,564,556.1890 CTC |
0.4053 USDT |
0.3699 USDT |
0.4412 USDT |
0.4451 USDT |
| 2025-10-10 |
0.5391 USDT |
12,532,122.4004 CTC |
0.5443 USDT |
0.5209 USDT |
0.5273 USDT |
0.5228 USDT |
| 2025-10-09 |
0.5448 USDT |
2,699,455.5547 CTC |
0.5396 USDT |
0.5394 USDT |
0.5456 USDT |
0.5443 USDT |
| 2025-10-08 |
0.5618 USDT |
7,713,596.3500 CTC |
0.5591 USDT |
0.5526 USDT |
0.5572 USDT |
0.5652 USDT |
| 2025-10-07 |
0.5752 USDT |
8,622,156.5602 CTC |
0.5900 USDT |
0.5576 USDT |
0.5607 USDT |
0.5627 USDT |
| 2025-10-06 |
0.5834 USDT |
7,502,940.0867 CTC |
0.5774 USDT |
0.5711 USDT |
0.5772 USDT |
0.5912 USDT |
| 2025-10-05 |
0.5847 USDT |
7,777,989.2715 CTC |
0.5758 USDT |
0.5711 USDT |
0.5748 USDT |
0.5757 USDT |
| 2025-10-04 |
0.5921 USDT |
1,629,240.4653 CTC |
0.5954 USDT |
0.5903 USDT |
0.5908 USDT |
0.5934 USDT |
| 2025-10-03 |
0.5896 USDT |
1,426,408.6584 CTC |
0.5913 USDT |
0.5854 USDT |
0.5909 USDT |
0.6074 USDT |
| 2025-10-02 |
0.5818 USDT |
3,722,750.3967 CTC |
0.5644 USDT |
0.5643 USDT |
0.5733 USDT |
0.5975 USDT |
| 2025-10-01 |
0.5344 USDT |
1,879,589.7844 CTC |
0.5315 USDT |
0.5311 USDT |
0.5343 USDT |
0.5363 USDT |
| 2025-09-30 |
0.5446 USDT |
130,877.6085 CTC |
0.5440 USDT |
0.5433 USDT |
0.5471 USDT |
0.5467 USDT |
| 2025-09-29 |
0.5406 USDT |
11,879,624.9500 CTC |
0.5446 USDT |
0.5313 USDT |
0.5370 USDT |
0.5440 USDT |
| 2025-09-28 |
0.5364 USDT |
3,377,651.6416 CTC |
0.5395 USDT |
0.5294 USDT |
0.5332 USDT |
0.5418 USDT |
| 2025-09-27 |
0.5436 USDT |
4,299,082.8422 CTC |
0.5480 USDT |
0.5360 USDT |
0.5378 USDT |
0.5381 USDT |
| 2025-09-26 |
0.5402 USDT |
10,348,325.9213 CTC |
0.5338 USDT |
0.5286 USDT |
0.5367 USDT |
0.5463 USDT |
| 2025-09-25 |
0.5578 USDT |
8,664,782.5711 CTC |
0.5722 USDT |
0.5362 USDT |
0.5410 USDT |
0.5377 USDT |
| 2025-09-24 |
0.5679 USDT |
3,789,751.5097 CTC |
0.5675 USDT |
0.5575 USDT |
0.5662 USDT |
0.5718 USDT |
| 2025-09-23 |
0.5738 USDT |
4,169,191.7102 CTC |
0.5736 USDT |
0.5626 USDT |
0.5749 USDT |
0.5743 USDT |
| 2025-09-22 |
0.5809 USDT |
4,842,871.9721 CTC |
0.6073 USDT |
0.5470 USDT |
0.5686 USDT |
0.5687 USDT |
| 2025-09-21 |
0.6094 USDT |
2,936,935.3132 CTC |
0.6102 USDT |
0.6054 USDT |
0.6075 USDT |
0.6084 USDT |
| 2025-09-20 |
0.6108 USDT |
1,974,972.7652 CTC |
0.6085 USDT |
0.6068 USDT |
0.6099 USDT |
0.6116 USDT |
| 2025-09-19 |
0.6190 USDT |
3,357,826.3681 CTC |
0.6249 USDT |
0.6097 USDT |
0.6146 USDT |
0.6152 USDT |
| 2025-09-18 |
0.6283 USDT |
4,756,254.7866 CTC |
0.6252 USDT |
0.6201 USDT |
0.6259 USDT |
0.6268 USDT |
| 2025-09-17 |
0.6144 USDT |
3,274,252.9483 CTC |
0.6202 USDT |
0.6070 USDT |
0.6095 USDT |
0.6114 USDT |
| 2025-09-16 |
0.6159 USDT |
3,151,383.7962 CTC |
0.6124 USDT |
0.6096 USDT |
0.6124 USDT |
0.6224 USDT |