Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.7593 USDT |
4,341,448.7636 CTC |
0.7550 USDT |
0.7436 USDT |
0.7523 USDT |
0.7690 USDT |
| 2025-02-18 |
0.7705 USDT |
5,839,721.4347 CTC |
0.8022 USDT |
0.7367 USDT |
0.7515 USDT |
0.7523 USDT |
| 2025-02-17 |
0.7994 USDT |
3,419,418.8259 CTC |
0.7974 USDT |
0.7817 USDT |
0.7929 USDT |
0.8131 USDT |
| 2025-02-16 |
0.8049 USDT |
3,101,530.6570 CTC |
0.7989 USDT |
0.7955 USDT |
0.8037 USDT |
0.8007 USDT |
| 2025-02-15 |
0.8097 USDT |
3,009,640.6664 CTC |
0.8171 USDT |
0.8013 USDT |
0.8058 USDT |
0.8035 USDT |
| 2025-02-14 |
0.8184 USDT |
4,391,586.7981 CTC |
0.8183 USDT |
0.8095 USDT |
0.8169 USDT |
0.8203 USDT |
| 2025-02-13 |
0.8176 USDT |
4,720,869.5991 CTC |
0.8360 USDT |
0.7997 USDT |
0.8085 USDT |
0.8097 USDT |
| 2025-02-12 |
0.8081 USDT |
4,982,671.9732 CTC |
0.8110 USDT |
0.7802 USDT |
0.8030 USDT |
0.8207 USDT |
| 2025-02-11 |
0.8733 USDT |
2,807,415.9102 CTC |
0.8276 USDT |
0.8216 USDT |
0.8598 USDT |
0.8733 USDT |
| 2025-02-10 |
0.8174 USDT |
3,087,151.7623 CTC |
0.8180 USDT |
0.7928 USDT |
0.8072 USDT |
0.8159 USDT |
| 2025-02-09 |
0.8264 USDT |
3,398,754.0247 CTC |
0.8239 USDT |
0.8131 USDT |
0.8257 USDT |
0.8259 USDT |
| 2025-02-08 |
0.8243 USDT |
5,232,841.9387 CTC |
0.8322 USDT |
0.8016 USDT |
0.8166 USDT |
0.8164 USDT |
| 2025-02-07 |
0.8461 USDT |
3,575,304.0813 CTC |
0.8616 USDT |
0.8211 USDT |
0.8407 USDT |
0.8493 USDT |
| 2025-02-06 |
0.8906 USDT |
4,201,501.1318 CTC |
0.8848 USDT |
0.8434 USDT |
0.8554 USDT |
0.8554 USDT |
| 2025-02-05 |
0.9381 USDT |
2,717,344.7925 CTC |
0.8950 USDT |
0.8795 USDT |
0.9121 USDT |
0.9100 USDT |
| 2025-02-04 |
0.9097 USDT |
4,364,369.1582 CTC |
0.8797 USDT |
0.8345 USDT |
0.8573 USDT |
0.9219 USDT |
| 2025-02-03 |
0.7653 USDT |
7,336,397.5991 CTC |
0.7364 USDT |
0.6326 USDT |
0.7525 USDT |
0.8165 USDT |
| 2025-02-02 |
0.8173 USDT |
5,001,669.5974 CTC |
0.8750 USDT |
0.6899 USDT |
0.7431 USDT |
0.7251 USDT |
| 2025-02-01 |
0.9188 USDT |
3,445,390.1251 CTC |
0.9322 USDT |
0.8720 USDT |
0.8759 USDT |
0.8753 USDT |
| 2025-01-31 |
0.9550 USDT |
1,845,248.1031 CTC |
0.9647 USDT |
0.9423 USDT |
0.9483 USDT |
0.9623 USDT |
| 2025-01-30 |
0.9642 USDT |
2,929,098.6672 CTC |
0.9529 USDT |
0.9414 USDT |
0.9536 USDT |
0.9707 USDT |
| 2025-01-29 |
0.9541 USDT |
3,404,625.4923 CTC |
0.9454 USDT |
0.9229 USDT |
0.9438 USDT |
0.9549 USDT |
| 2025-01-28 |
0.9720 USDT |
3,072,778.5778 CTC |
0.9699 USDT |
0.9617 USDT |
0.9678 USDT |
0.9711 USDT |
| 2025-01-27 |
0.9539 USDT |
1,793,217.6735 CTC |
0.9904 USDT |
0.9189 USDT |
0.9387 USDT |
0.9387 USDT |
| 2025-01-26 |
1.0209 USDT |
2,198,532.4168 CTC |
1.0215 USDT |
1.0127 USDT |
1.0158 USDT |
1.0195 USDT |
| 2025-01-25 |
1.0209 USDT |
2,313,209.1802 CTC |
1.0326 USDT |
1.0060 USDT |
1.0178 USDT |
1.0241 USDT |
| 2025-01-24 |
1.0118 USDT |
4,901,183.1024 CTC |
0.9778 USDT |
0.9409 USDT |
0.9496 USDT |
1.0373 USDT |
| 2025-01-23 |
0.9850 USDT |
1,579,855.1970 CTC |
1.0021 USDT |
0.9704 USDT |
0.9772 USDT |
0.9750 USDT |
| 2025-01-22 |
1.0310 USDT |
1,793,467.8761 CTC |
1.0313 USDT |
1.0184 USDT |
1.0257 USDT |
1.0213 USDT |
| 2025-01-21 |
1.0299 USDT |
5,346,175.6871 CTC |
1.0392 USDT |
1.0100 USDT |
1.0248 USDT |
1.0316 USDT |
| 2025-01-20 |
1.0531 USDT |
4,096,605.6972 CTC |
1.0311 USDT |
1.0010 USDT |
1.0249 USDT |
1.0490 USDT |
| 2025-01-19 |
1.1082 USDT |
1,676,389.8848 CTC |
1.1457 USDT |
1.0502 USDT |
1.0599 USDT |
1.0502 USDT |
| 2025-01-18 |
1.0964 USDT |
2,280,091.1829 CTC |
1.1338 USDT |
1.0646 USDT |
1.0755 USDT |
1.0763 USDT |
| 2025-01-17 |
1.1060 USDT |
2,367,656.1144 CTC |
1.0919 USDT |
1.0875 USDT |
1.0980 USDT |
1.1193 USDT |
| 2025-01-16 |
1.1045 USDT |
2,342,892.7386 CTC |
1.1346 USDT |
1.0783 USDT |
1.0860 USDT |
1.0860 USDT |
| 2025-01-15 |
1.0921 USDT |
2,729,150.9553 CTC |
1.0989 USDT |
1.0520 USDT |
1.0680 USDT |
1.1183 USDT |
| 2025-01-14 |
1.0751 USDT |
1,276,912.2542 CTC |
1.0799 USDT |
1.0652 USDT |
1.0743 USDT |
1.0868 USDT |
| 2025-01-13 |
1.0354 USDT |
1,236,056.4112 CTC |
1.0718 USDT |
0.9914 USDT |
1.0018 USDT |
1.0037 USDT |
| 2025-01-12 |
1.0824 USDT |
626,402.0296 CTC |
1.1032 USDT |
1.0699 USDT |
1.0773 USDT |
1.0778 USDT |
| 2025-01-11 |
1.1001 USDT |
1,388,506.5242 CTC |
1.0781 USDT |
1.0774 USDT |
1.0959 USDT |
1.0951 USDT |
| 2025-01-10 |
1.0660 USDT |
2,448,404.6430 CTC |
1.0563 USDT |
1.0426 USDT |
1.0613 USDT |
1.0749 USDT |
| 2025-01-09 |
1.0582 USDT |
1,615,061.7424 CTC |
1.0943 USDT |
1.0117 USDT |
1.0162 USDT |
1.0127 USDT |
| 2025-01-08 |
1.1152 USDT |
1,958,395.2155 CTC |
1.1380 USDT |
1.0790 USDT |
1.0902 USDT |
1.0837 USDT |
| 2025-01-07 |
1.2263 USDT |
1,268,332.5887 CTC |
1.2580 USDT |
1.2010 USDT |
1.2105 USDT |
1.2074 USDT |
| 2025-01-06 |
1.1949 USDT |
1,644,732.0710 CTC |
1.1694 USDT |
1.1443 USDT |
1.1591 USDT |
1.2305 USDT |
| 2025-01-05 |
1.1576 USDT |
822,627.0588 CTC |
1.1769 USDT |
1.1446 USDT |
1.1498 USDT |
1.1565 USDT |
| 2025-01-04 |
1.1753 USDT |
1,003,367.2087 CTC |
1.1903 USDT |
1.1633 USDT |
1.1710 USDT |
1.1689 USDT |
| 2025-01-03 |
1.1376 USDT |
870,107.5600 CTC |
1.1415 USDT |
1.1253 USDT |
1.1346 USDT |
1.1435 USDT |
| 2025-01-02 |
1.1281 USDT |
1,690,064.3449 CTC |
1.1105 USDT |
1.1033 USDT |
1.1156 USDT |
1.1452 USDT |
| 2025-01-01 |
1.1088 USDT |
1,667,962.0101 CTC |
1.0528 USDT |
1.0522 USDT |
1.0900 USDT |
1.1132 USDT |