Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.6190 USDT |
6,793,810.7047 CTC |
0.6281 USDT |
0.6058 USDT |
0.6100 USDT |
0.6092 USDT |
| 2025-09-14 |
0.6335 USDT |
4,521,398.6264 CTC |
0.6424 USDT |
0.6208 USDT |
0.6270 USDT |
0.6265 USDT |
| 2025-09-13 |
0.6377 USDT |
3,607,052.9543 CTC |
0.6383 USDT |
0.6337 USDT |
0.6365 USDT |
0.6449 USDT |
| 2025-09-12 |
0.6236 USDT |
5,646,071.5326 CTC |
0.6244 USDT |
0.6136 USDT |
0.6189 USDT |
0.6178 USDT |
| 2025-09-11 |
0.6255 USDT |
9,315,191.3430 CTC |
0.6142 USDT |
0.6120 USDT |
0.6173 USDT |
0.6187 USDT |
| 2025-09-10 |
0.6217 USDT |
2,962,989.8293 CTC |
0.6067 USDT |
0.6035 USDT |
0.6067 USDT |
0.6234 USDT |
| 2025-09-09 |
0.6129 USDT |
7,208,283.4415 CTC |
0.6119 USDT |
0.6036 USDT |
0.6098 USDT |
0.6055 USDT |
| 2025-09-08 |
0.5956 USDT |
2,526,334.6716 CTC |
0.5950 USDT |
0.5911 USDT |
0.5936 USDT |
0.6025 USDT |
| 2025-09-07 |
0.5925 USDT |
1,706,691.1324 CTC |
0.5916 USDT |
0.5898 USDT |
0.5925 USDT |
0.5940 USDT |
| 2025-09-06 |
0.5929 USDT |
3,523,472.5415 CTC |
0.5974 USDT |
0.5875 USDT |
0.5896 USDT |
0.5896 USDT |
| 2025-09-05 |
0.5990 USDT |
8,710,056.0551 CTC |
0.5949 USDT |
0.5917 USDT |
0.5954 USDT |
0.5993 USDT |
| 2025-09-04 |
0.5966 USDT |
6,663,699.3168 CTC |
0.6110 USDT |
0.5850 USDT |
0.5882 USDT |
0.5905 USDT |
| 2025-09-03 |
0.6069 USDT |
6,859,661.8236 CTC |
0.6013 USDT |
0.5977 USDT |
0.6009 USDT |
0.6111 USDT |
| 2025-09-02 |
0.5951 USDT |
9,871,023.2233 CTC |
0.5903 USDT |
0.5836 USDT |
0.5919 USDT |
0.5936 USDT |
| 2025-09-01 |
0.5979 USDT |
9,653,407.0185 CTC |
0.6114 USDT |
0.5797 USDT |
0.5860 USDT |
0.5900 USDT |
| 2025-08-31 |
0.6302 USDT |
745,872.6331 CTC |
0.6268 USDT |
0.6264 USDT |
0.6312 USDT |
0.6312 USDT |
| 2025-08-30 |
0.6290 USDT |
3,108,085.6590 CTC |
0.6284 USDT |
0.6232 USDT |
0.6292 USDT |
0.6297 USDT |
| 2025-08-29 |
0.6421 USDT |
4,847,171.5633 CTC |
0.6454 USDT |
0.6261 USDT |
0.6298 USDT |
0.6289 USDT |
| 2025-08-28 |
0.6459 USDT |
4,921,069.6558 CTC |
0.6303 USDT |
0.6265 USDT |
0.6323 USDT |
0.6476 USDT |
| 2025-08-27 |
0.6341 USDT |
5,627,599.3665 CTC |
0.6391 USDT |
0.6273 USDT |
0.6321 USDT |
0.6356 USDT |
| 2025-08-26 |
0.6251 USDT |
3,373,131.1585 CTC |
0.6238 USDT |
0.6143 USDT |
0.6265 USDT |
0.6264 USDT |
| 2025-08-25 |
0.6612 USDT |
2,911,310.4837 CTC |
0.6676 USDT |
0.6521 USDT |
0.6612 USDT |
0.6570 USDT |
| 2025-08-24 |
0.6714 USDT |
3,147,741.8547 CTC |
0.6861 USDT |
0.6601 USDT |
0.6644 USDT |
0.6615 USDT |
| 2025-08-23 |
0.6906 USDT |
4,875,675.6656 CTC |
0.7120 USDT |
0.6819 USDT |
0.6824 USDT |
0.6822 USDT |
| 2025-08-22 |
0.6595 USDT |
3,701,881.2744 CTC |
0.6953 USDT |
0.6448 USDT |
0.6488 USDT |
0.6477 USDT |
| 2025-08-21 |
0.7407 USDT |
1,825,336.5116 CTC |
0.7595 USDT |
0.7303 USDT |
0.7382 USDT |
0.7365 USDT |
| 2025-08-20 |
0.7502 USDT |
2,522,574.2912 CTC |
0.7522 USDT |
0.7370 USDT |
0.7437 USDT |
0.7381 USDT |
| 2025-08-19 |
0.6896 USDT |
4,193,201.8631 CTC |
0.6930 USDT |
0.6660 USDT |
0.6831 USDT |
0.7683 USDT |
| 2025-08-18 |
0.6926 USDT |
7,641,011.1665 CTC |
0.7134 USDT |
0.6790 USDT |
0.6831 USDT |
0.6822 USDT |
| 2025-08-17 |
0.7160 USDT |
3,108,810.2234 CTC |
0.7112 USDT |
0.7048 USDT |
0.7120 USDT |
0.7115 USDT |
| 2025-08-16 |
0.7105 USDT |
4,363,592.6056 CTC |
0.7043 USDT |
0.7025 USDT |
0.7073 USDT |
0.7112 USDT |
| 2025-08-15 |
0.7114 USDT |
8,060,855.5801 CTC |
0.7064 USDT |
0.6889 USDT |
0.6966 USDT |
0.6977 USDT |
| 2025-08-14 |
0.7435 USDT |
4,982,960.3274 CTC |
0.7507 USDT |
0.7281 USDT |
0.7311 USDT |
0.7305 USDT |
| 2025-08-13 |
0.7429 USDT |
3,521,906.1301 CTC |
0.7440 USDT |
0.7317 USDT |
0.7410 USDT |
0.7463 USDT |
| 2025-08-12 |
0.7129 USDT |
4,118,676.7875 CTC |
0.7233 USDT |
0.6949 USDT |
0.7050 USDT |
0.7041 USDT |
| 2025-08-11 |
0.6742 USDT |
6,591,112.1025 CTC |
0.6817 USDT |
0.6503 USDT |
0.6605 USDT |
0.6552 USDT |
| 2025-08-10 |
0.6848 USDT |
4,192,693.1142 CTC |
0.6940 USDT |
0.6581 USDT |
0.6776 USDT |
0.6805 USDT |
| 2025-08-09 |
0.7002 USDT |
2,853,134.4188 CTC |
0.7133 USDT |
0.6937 USDT |
0.6976 USDT |
0.6987 USDT |
| 2025-08-08 |
0.7041 USDT |
3,519,391.3564 CTC |
0.7063 USDT |
0.6911 USDT |
0.6993 USDT |
0.7174 USDT |
| 2025-08-07 |
0.6870 USDT |
4,584,273.2196 CTC |
0.6728 USDT |
0.6642 USDT |
0.6688 USDT |
0.6954 USDT |
| 2025-08-06 |
0.6571 USDT |
3,791,778.6973 CTC |
0.6549 USDT |
0.6367 USDT |
0.6416 USDT |
0.6700 USDT |
| 2025-08-05 |
0.6616 USDT |
4,088,774.7860 CTC |
0.6867 USDT |
0.6442 USDT |
0.6505 USDT |
0.6450 USDT |
| 2025-08-04 |
0.6750 USDT |
3,728,242.3791 CTC |
0.6478 USDT |
0.6464 USDT |
0.6627 USDT |
0.6832 USDT |
| 2025-08-03 |
0.6307 USDT |
2,268,335.5968 CTC |
0.6173 USDT |
0.6033 USDT |
0.6203 USDT |
0.6418 USDT |
| 2025-08-02 |
0.6273 USDT |
4,039,146.9639 CTC |
0.6438 USDT |
0.6074 USDT |
0.6170 USDT |
0.6183 USDT |
| 2025-08-01 |
0.6494 USDT |
5,510,154.9533 CTC |
0.6734 USDT |
0.6328 USDT |
0.6448 USDT |
0.6495 USDT |
| 2025-07-31 |
0.7066 USDT |
3,357,804.0356 CTC |
0.7074 USDT |
0.6829 USDT |
0.6921 USDT |
0.6891 USDT |
| 2025-07-30 |
0.7034 USDT |
4,774,558.3365 CTC |
0.7169 USDT |
0.6772 USDT |
0.6990 USDT |
0.7020 USDT |
| 2025-07-29 |
0.7297 USDT |
2,796,267.6261 CTC |
0.7299 USDT |
0.7115 USDT |
0.7180 USDT |
0.7158 USDT |
| 2025-07-28 |
0.7503 USDT |
4,089,084.1760 CTC |
0.7685 USDT |
0.7253 USDT |
0.7316 USDT |
0.7293 USDT |