Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.5463 USDT |
6,971,074.7758 CTC |
0.5500 USDT |
0.5259 USDT |
0.5376 USDT |
0.5378 USDT |
| 2025-04-09 |
0.5005 USDT |
6,902,724.6192 CTC |
0.4986 USDT |
0.4833 USDT |
0.4969 USDT |
0.5041 USDT |
| 2025-04-08 |
0.5212 USDT |
8,024,136.8226 CTC |
0.5203 USDT |
0.4969 USDT |
0.5074 USDT |
0.5071 USDT |
| 2025-04-07 |
0.5020 USDT |
11,800,737.1225 CTC |
0.5250 USDT |
0.4607 USDT |
0.4790 USDT |
0.5207 USDT |
| 2025-04-06 |
0.5826 USDT |
857,261.2240 CTC |
0.5835 USDT |
0.5744 USDT |
0.5762 USDT |
0.5760 USDT |
| 2025-04-05 |
0.5937 USDT |
1,809,879.4865 CTC |
0.5956 USDT |
0.5846 USDT |
0.5876 USDT |
0.5849 USDT |
| 2025-04-04 |
0.5922 USDT |
4,863,402.5212 CTC |
0.5997 USDT |
0.5764 USDT |
0.5870 USDT |
0.5878 USDT |
| 2025-04-03 |
0.5993 USDT |
5,794,964.8393 CTC |
0.6013 USDT |
0.5828 USDT |
0.5906 USDT |
0.5916 USDT |
| 2025-04-02 |
0.6259 USDT |
2,138,360.0260 CTC |
0.6454 USDT |
0.6159 USDT |
0.6205 USDT |
0.6205 USDT |
| 2025-04-01 |
0.6366 USDT |
2,386,532.6298 CTC |
0.6337 USDT |
0.6265 USDT |
0.6327 USDT |
0.6381 USDT |
| 2025-03-31 |
0.6126 USDT |
2,875,624.8705 CTC |
0.6195 USDT |
0.6003 USDT |
0.6068 USDT |
0.6253 USDT |
| 2025-03-30 |
0.6541 USDT |
958,448.5571 CTC |
0.6480 USDT |
0.6328 USDT |
0.6480 USDT |
0.6550 USDT |
| 2025-03-29 |
0.6902 USDT |
225,237.2977 CTC |
0.6925 USDT |
0.6844 USDT |
0.6912 USDT |
0.6931 USDT |
| 2025-03-28 |
0.6826 USDT |
5,689,158.6005 CTC |
0.7146 USDT |
0.6697 USDT |
0.6746 USDT |
0.6724 USDT |
| 2025-03-27 |
0.7203 USDT |
946,361.2901 CTC |
0.7275 USDT |
0.7130 USDT |
0.7210 USDT |
0.7146 USDT |
| 2025-03-26 |
0.6602 USDT |
7,350,424.2177 CTC |
0.6419 USDT |
0.6347 USDT |
0.6362 USDT |
0.6773 USDT |
| 2025-03-25 |
0.6339 USDT |
8,848,756.2370 CTC |
0.6380 USDT |
0.6272 USDT |
0.6303 USDT |
0.6328 USDT |
| 2025-03-24 |
0.6250 USDT |
10,789,447.8906 CTC |
0.6234 USDT |
0.6149 USDT |
0.6235 USDT |
0.6388 USDT |
| 2025-03-23 |
0.6258 USDT |
45,677.9817 CTC |
0.6276 USDT |
0.6238 USDT |
0.6276 USDT |
0.6244 USDT |
| 2025-03-22 |
0.6303 USDT |
13,151,729.5232 CTC |
0.6298 USDT |
0.6184 USDT |
0.6246 USDT |
0.6310 USDT |
| 2025-03-21 |
0.6286 USDT |
5,031,268.7665 CTC |
0.6332 USDT |
0.6232 USDT |
0.6264 USDT |
0.6242 USDT |
| 2025-03-20 |
0.6497 USDT |
10,931,982.2732 CTC |
0.6489 USDT |
0.6381 USDT |
0.6484 USDT |
0.6524 USDT |
| 2025-03-19 |
0.6202 USDT |
9,938,042.8160 CTC |
0.6222 USDT |
0.6158 USDT |
0.6188 USDT |
0.6180 USDT |
| 2025-03-18 |
0.6278 USDT |
6,800,341.0555 CTC |
0.6485 USDT |
0.6131 USDT |
0.6242 USDT |
0.6202 USDT |
| 2025-03-17 |
0.6297 USDT |
2,446,474.9923 CTC |
0.6281 USDT |
0.6179 USDT |
0.6288 USDT |
0.6291 USDT |
| 2025-03-16 |
0.6223 USDT |
2,360,116.0427 CTC |
0.6171 USDT |
0.6155 USDT |
0.6194 USDT |
0.6239 USDT |
| 2025-03-15 |
0.6170 USDT |
11,595,095.5331 CTC |
0.6203 USDT |
0.6125 USDT |
0.6158 USDT |
0.6184 USDT |
| 2025-03-14 |
0.6130 USDT |
10,779,457.2191 CTC |
0.6159 USDT |
0.6058 USDT |
0.6110 USDT |
0.6165 USDT |
| 2025-03-13 |
0.6497 USDT |
15,462,756.1716 CTC |
0.6213 USDT |
0.6202 USDT |
0.6473 USDT |
0.6409 USDT |
| 2025-03-12 |
0.6223 USDT |
15,449,249.8356 CTC |
0.5864 USDT |
0.5864 USDT |
0.6169 USDT |
0.6172 USDT |
| 2025-03-11 |
0.5583 USDT |
18,511,317.4884 CTC |
0.5526 USDT |
0.5174 USDT |
0.5403 USDT |
0.5793 USDT |
| 2025-03-10 |
0.5959 USDT |
13,153,784.8597 CTC |
0.5965 USDT |
0.5560 USDT |
0.5685 USDT |
0.5566 USDT |
| 2025-03-09 |
0.6644 USDT |
1,332,304.9927 CTC |
0.6645 USDT |
0.6595 USDT |
0.6618 USDT |
0.6618 USDT |
| 2025-03-08 |
0.6760 USDT |
2,263,609.3562 CTC |
0.6740 USDT |
0.6661 USDT |
0.6756 USDT |
0.6732 USDT |
| 2025-03-07 |
0.6917 USDT |
5,268,022.5833 CTC |
0.7015 USDT |
0.6656 USDT |
0.6908 USDT |
0.6897 USDT |
| 2025-03-06 |
0.7136 USDT |
2,158,722.5666 CTC |
0.6940 USDT |
0.6929 USDT |
0.7098 USDT |
0.7140 USDT |
| 2025-03-05 |
0.6773 USDT |
1,532,523.5066 CTC |
0.6805 USDT |
0.6702 USDT |
0.6770 USDT |
0.6742 USDT |
| 2025-03-04 |
0.6731 USDT |
2,705,751.5223 CTC |
0.6859 USDT |
0.6594 USDT |
0.6726 USDT |
0.6781 USDT |
| 2025-03-03 |
0.7292 USDT |
7,041,097.6679 CTC |
0.7818 USDT |
0.6727 USDT |
0.6919 USDT |
0.6746 USDT |
| 2025-03-02 |
0.7328 USDT |
3,646,076.7883 CTC |
0.7413 USDT |
0.7174 USDT |
0.7268 USDT |
0.7720 USDT |
| 2025-03-01 |
0.7234 USDT |
4,898,456.5428 CTC |
0.7131 USDT |
0.7021 USDT |
0.7137 USDT |
0.7353 USDT |
| 2025-02-28 |
0.6916 USDT |
6,649,133.0078 CTC |
0.7148 USDT |
0.6655 USDT |
0.6764 USDT |
0.7132 USDT |
| 2025-02-27 |
0.7124 USDT |
1,889,716.5753 CTC |
0.7075 USDT |
0.7037 USDT |
0.7151 USDT |
0.7149 USDT |
| 2025-02-26 |
0.7147 USDT |
5,364,001.3092 CTC |
0.7235 USDT |
0.6901 USDT |
0.7063 USDT |
0.6976 USDT |
| 2025-02-25 |
0.7244 USDT |
5,791,335.5771 CTC |
0.7002 USDT |
0.6876 USDT |
0.7106 USDT |
0.7109 USDT |
| 2025-02-24 |
0.7313 USDT |
5,635,846.3499 CTC |
0.7524 USDT |
0.6934 USDT |
0.7168 USDT |
0.6972 USDT |
| 2025-02-23 |
0.7575 USDT |
3,290,491.4411 CTC |
0.7679 USDT |
0.7436 USDT |
0.7455 USDT |
0.7453 USDT |
| 2025-02-22 |
0.7566 USDT |
5,437,147.6115 CTC |
0.7510 USDT |
0.7446 USDT |
0.7548 USDT |
0.7643 USDT |
| 2025-02-21 |
0.7811 USDT |
2,792,095.1606 CTC |
0.7832 USDT |
0.7765 USDT |
0.7785 USDT |
0.7869 USDT |
| 2025-02-20 |
0.7760 USDT |
5,995,283.7601 CTC |
0.7669 USDT |
0.7626 USDT |
0.7726 USDT |
0.7841 USDT |