Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.7552 USDT |
2,580,346.5837 CTC |
0.7419 USDT |
0.7397 USDT |
0.7520 USDT |
0.7630 USDT |
| 2025-07-26 |
0.7447 USDT |
1,437,186.1642 CTC |
0.7442 USDT |
0.7391 USDT |
0.7442 USDT |
0.7453 USDT |
| 2025-07-25 |
0.7425 USDT |
10,288,582.2724 CTC |
0.7607 USDT |
0.7228 USDT |
0.7305 USDT |
0.7299 USDT |
| 2025-07-24 |
0.7567 USDT |
4,660,076.0593 CTC |
0.7726 USDT |
0.7227 USDT |
0.7398 USDT |
0.7713 USDT |
| 2025-07-23 |
0.8075 USDT |
4,258,647.8751 CTC |
0.7867 USDT |
0.7671 USDT |
0.7826 USDT |
0.7816 USDT |
| 2025-07-22 |
0.7743 USDT |
7,002,869.3832 CTC |
0.7944 USDT |
0.7563 USDT |
0.7711 USDT |
0.7774 USDT |
| 2025-07-21 |
0.7951 USDT |
4,542,516.7153 CTC |
0.7733 USDT |
0.7643 USDT |
0.7748 USDT |
0.7925 USDT |
| 2025-07-20 |
0.7596 USDT |
3,148,980.2977 CTC |
0.7468 USDT |
0.7417 USDT |
0.7458 USDT |
0.7704 USDT |
| 2025-07-19 |
0.7403 USDT |
2,466,855.4113 CTC |
0.7497 USDT |
0.7245 USDT |
0.7355 USDT |
0.7429 USDT |
| 2025-07-18 |
0.7602 USDT |
3,417,647.4612 CTC |
0.7449 USDT |
0.7432 USDT |
0.7530 USDT |
0.7569 USDT |
| 2025-07-17 |
0.7453 USDT |
2,069,447.4837 CTC |
0.7509 USDT |
0.7318 USDT |
0.7461 USDT |
0.7535 USDT |
| 2025-07-16 |
0.7463 USDT |
2,685,590.9218 CTC |
0.7182 USDT |
0.7124 USDT |
0.7437 USDT |
0.7600 USDT |
| 2025-07-15 |
0.7006 USDT |
8,749,768.9795 CTC |
0.7258 USDT |
0.6850 USDT |
0.6965 USDT |
0.6982 USDT |
| 2025-07-14 |
0.7309 USDT |
8,465,742.1595 CTC |
0.7209 USDT |
0.7093 USDT |
0.7209 USDT |
0.7303 USDT |
| 2025-07-13 |
0.7040 USDT |
3,237,123.2966 CTC |
0.6678 USDT |
0.6622 USDT |
0.6690 USDT |
0.7285 USDT |
| 2025-07-12 |
0.6497 USDT |
367,794.3295 CTC |
0.6515 USDT |
0.6425 USDT |
0.6524 USDT |
0.6577 USDT |
| 2025-07-11 |
0.6571 USDT |
5,655,590.5587 CTC |
0.6530 USDT |
0.6401 USDT |
0.6543 USDT |
0.6530 USDT |
| 2025-07-10 |
0.6197 USDT |
2,533,814.5644 CTC |
0.6174 USDT |
0.6144 USDT |
0.6178 USDT |
0.6219 USDT |
| 2025-07-09 |
0.5935 USDT |
1,612,203.6337 CTC |
0.5939 USDT |
0.5899 USDT |
0.5908 USDT |
0.5977 USDT |
| 2025-07-08 |
0.5900 USDT |
3,172,230.3363 CTC |
0.5845 USDT |
0.5837 USDT |
0.5889 USDT |
0.5926 USDT |
| 2025-07-07 |
0.5916 USDT |
4,768,282.2521 CTC |
0.5921 USDT |
0.5852 USDT |
0.5874 USDT |
0.5864 USDT |
| 2025-07-06 |
0.5900 USDT |
2,748,689.6541 CTC |
0.5848 USDT |
0.5848 USDT |
0.5872 USDT |
0.5979 USDT |
| 2025-07-05 |
0.5946 USDT |
958,514.1165 CTC |
0.5964 USDT |
0.5892 USDT |
0.5936 USDT |
0.5926 USDT |
| 2025-07-04 |
0.5978 USDT |
2,492,748.5232 CTC |
0.6041 USDT |
0.5905 USDT |
0.5957 USDT |
0.5948 USDT |
| 2025-07-03 |
0.6066 USDT |
4,682,273.7955 CTC |
0.6031 USDT |
0.5983 USDT |
0.6025 USDT |
0.6078 USDT |
| 2025-07-02 |
0.5763 USDT |
3,774,288.5770 CTC |
0.5653 USDT |
0.5643 USDT |
0.5674 USDT |
0.5879 USDT |
| 2025-07-01 |
0.5792 USDT |
2,477,864.6561 CTC |
0.5852 USDT |
0.5727 USDT |
0.5739 USDT |
0.5736 USDT |
| 2025-06-30 |
0.5874 USDT |
3,502,980.8125 CTC |
0.6014 USDT |
0.5772 USDT |
0.5826 USDT |
0.5795 USDT |
| 2025-06-29 |
0.5857 USDT |
2,420,769.8495 CTC |
0.5852 USDT |
0.5800 USDT |
0.5822 USDT |
0.5828 USDT |
| 2025-06-28 |
0.5810 USDT |
1,892,525.8642 CTC |
0.5807 USDT |
0.5776 USDT |
0.5794 USDT |
0.5820 USDT |
| 2025-06-27 |
0.5859 USDT |
1,249,774.1106 CTC |
0.5790 USDT |
0.5768 USDT |
0.5832 USDT |
0.5826 USDT |
| 2025-06-26 |
0.6057 USDT |
2,039,982.1732 CTC |
0.6004 USDT |
0.5973 USDT |
0.6033 USDT |
0.6035 USDT |
| 2025-06-25 |
0.6077 USDT |
2,878,201.7647 CTC |
0.6089 USDT |
0.6017 USDT |
0.6040 USDT |
0.6025 USDT |
| 2025-06-24 |
0.5987 USDT |
5,358,876.0673 CTC |
0.5981 USDT |
0.5916 USDT |
0.5946 USDT |
0.6040 USDT |
| 2025-06-23 |
0.5544 USDT |
6,154,317.4378 CTC |
0.5543 USDT |
0.5478 USDT |
0.5509 USDT |
0.5537 USDT |
| 2025-06-22 |
0.5765 USDT |
4,553,694.4558 CTC |
0.5873 USDT |
0.5533 USDT |
0.5711 USDT |
0.5571 USDT |
| 2025-06-21 |
0.6009 USDT |
3,772,562.7361 CTC |
0.6027 USDT |
0.5851 USDT |
0.5876 USDT |
0.5868 USDT |
| 2025-06-20 |
0.6184 USDT |
112,034.1270 CTC |
0.6163 USDT |
0.6162 USDT |
0.6206 USDT |
0.6190 USDT |
| 2025-06-19 |
0.6284 USDT |
1,883,126.2739 CTC |
0.6162 USDT |
0.6142 USDT |
0.6233 USDT |
0.6240 USDT |
| 2025-06-18 |
0.6178 USDT |
1,275,193.9824 CTC |
0.6132 USDT |
0.6124 USDT |
0.6166 USDT |
0.6216 USDT |
| 2025-06-17 |
0.6293 USDT |
1,638,729.5833 CTC |
0.6279 USDT |
0.6187 USDT |
0.6323 USDT |
0.6325 USDT |
| 2025-06-16 |
0.6302 USDT |
2,421,569.2641 CTC |
0.6261 USDT |
0.6181 USDT |
0.6276 USDT |
0.6358 USDT |
| 2025-06-15 |
0.6284 USDT |
1,159,928.7729 CTC |
0.6265 USDT |
0.6249 USDT |
0.6281 USDT |
0.6267 USDT |
| 2025-06-14 |
0.6344 USDT |
2,439,383.3514 CTC |
0.6402 USDT |
0.6247 USDT |
0.6301 USDT |
0.6301 USDT |
| 2025-06-13 |
0.6302 USDT |
3,228,480.7773 CTC |
0.6557 USDT |
0.6184 USDT |
0.6264 USDT |
0.6301 USDT |
| 2025-06-12 |
0.6824 USDT |
920,079.6378 CTC |
0.6814 USDT |
0.6781 USDT |
0.6822 USDT |
0.6818 USDT |
| 2025-06-11 |
0.6936 USDT |
1,637,506.4007 CTC |
0.7022 USDT |
0.6883 USDT |
0.6936 USDT |
0.6891 USDT |
| 2025-06-10 |
0.6813 USDT |
721,170.7156 CTC |
0.6804 USDT |
0.6768 USDT |
0.6804 USDT |
0.6771 USDT |
| 2025-06-09 |
0.6591 USDT |
1,955,981.1094 CTC |
0.6594 USDT |
0.6485 USDT |
0.6589 USDT |
0.6508 USDT |
| 2025-06-08 |
0.6595 USDT |
2,193,290.1444 CTC |
0.6568 USDT |
0.6494 USDT |
0.6546 USDT |
0.6605 USDT |