Identifier on OKEx: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.4467 USDT |
19,658,511.3808 CTC |
1.4299 USDT |
1.3261 USDT |
1.5860 USDT |
1.4497 USDT |
| 2024-12-02 |
1.4186 USDT |
28,228,158.7238 CTC |
1.2041 USDT |
1.1807 USDT |
1.5675 USDT |
1.4299 USDT |
| 2024-12-01 |
1.1793 USDT |
20,827,103.8873 CTC |
1.0442 USDT |
1.0126 USDT |
1.3041 USDT |
1.2031 USDT |
| 2024-11-30 |
1.0073 USDT |
4,196,002.4457 CTC |
1.0000 USDT |
0.9795 USDT |
1.0473 USDT |
1.0440 USDT |
| 2024-11-29 |
0.9870 USDT |
4,100,187.5513 CTC |
0.9771 USDT |
0.9593 USDT |
1.0079 USDT |
1.0008 USDT |
| 2024-11-28 |
0.9683 USDT |
7,769,405.2476 CTC |
0.9306 USDT |
0.8965 USDT |
1.0258 USDT |
0.9770 USDT |
| 2024-11-27 |
0.9234 USDT |
11,373,889.5233 CTC |
0.8408 USDT |
0.8266 USDT |
0.9849 USDT |
0.9303 USDT |
| 2024-11-26 |
0.8263 USDT |
5,601,606.5234 CTC |
0.8432 USDT |
0.7785 USDT |
0.8649 USDT |
0.8410 USDT |
| 2024-11-25 |
0.8400 USDT |
5,889,555.1620 CTC |
0.8656 USDT |
0.8028 USDT |
0.8682 USDT |
0.8442 USDT |
| 2024-11-24 |
0.8617 USDT |
8,275,510.0046 CTC |
0.8728 USDT |
0.7899 USDT |
0.9330 USDT |
0.8648 USDT |
| 2024-11-23 |
0.8641 USDT |
5,901,555.2352 CTC |
0.8659 USDT |
0.8298 USDT |
0.9000 USDT |
0.8727 USDT |
| 2024-11-22 |
0.8567 USDT |
15,422,212.9765 CTC |
0.7990 USDT |
0.7794 USDT |
0.9080 USDT |
0.8664 USDT |
| 2024-11-21 |
0.8125 USDT |
15,978,226.9916 CTC |
0.7751 USDT |
0.7608 USDT |
0.8519 USDT |
0.7990 USDT |
| 2024-11-20 |
0.7493 USDT |
16,852,733.4967 CTC |
0.7088 USDT |
0.6976 USDT |
0.7996 USDT |
0.7764 USDT |
| 2024-11-19 |
0.6999 USDT |
9,730,394.4634 CTC |
0.6633 USDT |
0.6438 USDT |
0.7544 USDT |
0.7077 USDT |
| 2024-11-18 |
0.6540 USDT |
15,865,276.7462 CTC |
0.5750 USDT |
0.5709 USDT |
0.7130 USDT |
0.6625 USDT |
| 2024-11-17 |
0.5657 USDT |
3,537,642.2701 CTC |
0.6008 USDT |
0.5553 USDT |
0.6008 USDT |
0.5748 USDT |
| 2024-11-16 |
0.5819 USDT |
3,755,201.4220 CTC |
0.5944 USDT |
0.5613 USDT |
0.6067 USDT |
0.6015 USDT |
| 2024-11-15 |
0.5893 USDT |
11,322,982.2295 CTC |
0.5463 USDT |
0.5396 USDT |
0.6185 USDT |
0.5947 USDT |
| 2024-11-14 |
0.5581 USDT |
23,661,864.0336 CTC |
0.5076 USDT |
0.4889 USDT |
0.6103 USDT |
0.5464 USDT |
| 2024-11-13 |
0.4905 USDT |
23,104,896.4869 CTC |
0.4512 USDT |
0.4504 USDT |
0.5452 USDT |
0.5076 USDT |
| 2024-11-12 |
0.4505 USDT |
4,770,556.9536 CTC |
0.4733 USDT |
0.4298 USDT |
0.4775 USDT |
0.4515 USDT |
| 2024-11-11 |
0.4703 USDT |
7,740,533.1751 CTC |
0.4380 USDT |
0.4361 USDT |
0.5022 USDT |
0.4730 USDT |
| 2024-11-10 |
0.4390 USDT |
4,376,924.6409 CTC |
0.4162 USDT |
0.4041 USDT |
0.4770 USDT |
0.4378 USDT |
| 2024-11-09 |
0.4033 USDT |
1,966,871.2116 CTC |
0.4088 USDT |
0.3951 USDT |
0.4185 USDT |
0.4157 USDT |
| 2024-11-08 |
0.4077 USDT |
9,431,419.6843 CTC |
0.3844 USDT |
0.3835 USDT |
0.4301 USDT |
0.4089 USDT |
| 2024-11-07 |
0.3818 USDT |
4,752,196.0776 CTC |
0.3962 USDT |
0.3718 USDT |
0.4106 USDT |
0.3844 USDT |
| 2024-11-06 |
0.3840 USDT |
1,821,152.4769 CTC |
0.3717 USDT |
0.3710 USDT |
0.3979 USDT |
0.3962 USDT |
| 2024-11-05 |
0.3710 USDT |
1,553,868.0847 CTC |
0.3683 USDT |
0.3635 USDT |
0.3776 USDT |
0.3720 USDT |
| 2024-11-04 |
0.3680 USDT |
1,960,221.6231 CTC |
0.3777 USDT |
0.3578 USDT |
0.3788 USDT |
0.3688 USDT |
| 2024-11-03 |
0.3887 USDT |
11,450,938.7443 CTC |
0.3686 USDT |
0.3679 USDT |
0.4295 USDT |
0.3780 USDT |
| 2024-11-02 |
0.3729 USDT |
871,658.2445 CTC |
0.3729 USDT |
0.3652 USDT |
0.3824 USDT |
0.3688 USDT |
| 2024-11-01 |
0.3756 USDT |
1,007,551.7126 CTC |
0.3758 USDT |
0.3664 USDT |
0.3825 USDT |
0.3731 USDT |
| 2024-10-31 |
0.3869 USDT |
865,918.6486 CTC |
0.3953 USDT |
0.3735 USDT |
0.4012 USDT |
0.3761 USDT |
| 2024-10-30 |
0.3969 USDT |
1,037,898.7335 CTC |
0.3951 USDT |
0.3892 USDT |
0.4047 USDT |
0.3953 USDT |
| 2024-10-29 |
0.3875 USDT |
967,710.9072 CTC |
0.3783 USDT |
0.3772 USDT |
0.3956 USDT |
0.3953 USDT |
| 2024-10-28 |
0.3804 USDT |
2,124,872.2112 CTC |
0.3756 USDT |
0.3701 USDT |
0.3951 USDT |
0.3782 USDT |
| 2024-10-27 |
0.3719 USDT |
443,566.8388 CTC |
0.3712 USDT |
0.3681 USDT |
0.3787 USDT |
0.3755 USDT |
| 2024-10-26 |
0.3716 USDT |
715,401.4696 CTC |
0.3715 USDT |
0.3629 USDT |
0.3805 USDT |
0.3714 USDT |
| 2024-10-25 |
0.3820 USDT |
1,403,682.5195 CTC |
0.3995 USDT |
0.3610 USDT |
0.4060 USDT |
0.3715 USDT |
| 2024-10-24 |
0.3979 USDT |
619,614.7560 CTC |
0.3994 USDT |
0.3899 USDT |
0.4046 USDT |
0.3994 USDT |
| 2024-10-23 |
0.3961 USDT |
731,807.8081 CTC |
0.4082 USDT |
0.3871 USDT |
0.4087 USDT |
0.3993 USDT |
| 2024-10-22 |
0.4051 USDT |
554,194.1780 CTC |
0.4111 USDT |
0.3981 USDT |
0.4132 USDT |
0.4082 USDT |
| 2024-10-21 |
0.4155 USDT |
716,521.5375 CTC |
0.4248 USDT |
0.4065 USDT |
0.4336 USDT |
0.4109 USDT |
| 2024-10-20 |
0.4187 USDT |
1,062,105.9076 CTC |
0.4084 USDT |
0.4083 USDT |
0.4275 USDT |
0.4250 USDT |
| 2024-10-19 |
0.4115 USDT |
574,244.8050 CTC |
0.4117 USDT |
0.4071 USDT |
0.4176 USDT |
0.4088 USDT |
| 2024-10-18 |
0.4080 USDT |
563,957.0649 CTC |
0.4061 USDT |
0.4036 USDT |
0.4121 USDT |
0.4118 USDT |
| 2024-10-17 |
0.4072 USDT |
848,205.4004 CTC |
0.4151 USDT |
0.4011 USDT |
0.4176 USDT |
0.4066 USDT |
| 2024-10-16 |
0.4176 USDT |
670,404.4741 CTC |
0.4269 USDT |
0.4094 USDT |
0.4273 USDT |
0.4151 USDT |
| 2024-10-15 |
0.4233 USDT |
2,907,136.2536 CTC |
0.4130 USDT |
0.4084 USDT |
0.4382 USDT |
0.4271 USDT |