Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0303 USDT |
2,369,646.9780 |
0.0301 USDT |
0.0299 USDT |
0.0305 USDT |
0.0303 USDT |
| 2024-11-23 |
0.0300 USDT |
10,453,389.6412 |
0.0294 USDT |
0.0292 USDT |
0.0298 USDT |
0.0298 USDT |
| 2024-11-22 |
0.0295 USDT |
10,656,974.7940 |
0.0299 USDT |
0.0290 USDT |
0.0295 USDT |
0.0296 USDT |
| 2024-11-21 |
0.0293 USDT |
5,445,330.3586 |
0.0290 USDT |
0.0288 USDT |
0.0294 USDT |
0.0296 USDT |
| 2024-11-20 |
0.0294 USDT |
9,479,063.0533 |
0.0298 USDT |
0.0280 USDT |
0.0291 USDT |
0.0288 USDT |
| 2024-11-19 |
0.0297 USDT |
12,070,011.9860 |
0.0299 USDT |
0.0292 USDT |
0.0298 USDT |
0.0296 USDT |
| 2024-11-18 |
0.0300 USDT |
9,842,805.6145 |
0.0287 USDT |
0.0284 USDT |
0.0291 USDT |
0.0297 USDT |
| 2024-11-17 |
0.0293 USDT |
5,766,782.6073 |
0.0294 USDT |
0.0286 USDT |
0.0294 USDT |
0.0294 USDT |
| 2024-11-16 |
0.0288 USDT |
6,671,710.3934 |
0.0281 USDT |
0.0276 USDT |
0.0284 USDT |
0.0296 USDT |
| 2024-11-15 |
0.0292 USDT |
12,669,353.9421 |
0.0296 USDT |
0.0277 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-11-14 |
0.0320 USDT |
13,159,363.0553 |
0.0323 USDT |
0.0296 USDT |
0.0312 USDT |
0.0301 USDT |
| 2024-11-13 |
0.0356 USDT |
5,150,159.5902 |
0.0347 USDT |
0.0339 USDT |
0.0351 USDT |
0.0357 USDT |
| 2024-11-12 |
0.0322 USDT |
9,863,300.9761 |
0.0320 USDT |
0.0316 USDT |
0.0319 USDT |
0.0318 USDT |
| 2024-11-11 |
0.0316 USDT |
12,393,972.1432 |
0.0319 USDT |
0.0305 USDT |
0.0315 USDT |
0.0318 USDT |
| 2024-11-10 |
0.0304 USDT |
9,366,402.0340 |
0.0301 USDT |
0.0295 USDT |
0.0301 USDT |
0.0317 USDT |
| 2024-11-09 |
0.0289 USDT |
10,143,643.0723 |
0.0286 USDT |
0.0273 USDT |
0.0284 USDT |
0.0295 USDT |
| 2024-11-08 |
0.0294 USDT |
7,519,917.1227 |
0.0290 USDT |
0.0283 USDT |
0.0293 USDT |
0.0297 USDT |
| 2024-11-07 |
0.0295 USDT |
5,490,590.9697 |
0.0288 USDT |
0.0283 USDT |
0.0293 USDT |
0.0291 USDT |
| 2024-11-06 |
0.0367 USDT |
8,078,653.6941 |
0.0368 USDT |
0.0349 USDT |
0.0356 USDT |
0.0353 USDT |
| 2024-11-05 |
0.0373 USDT |
5,435,326.3330 |
0.0376 USDT |
0.0344 USDT |
0.0354 USDT |
0.0351 USDT |
| 2024-11-04 |
0.0435 USDT |
4,516,841.6090 |
0.0444 USDT |
0.0414 USDT |
0.0435 USDT |
0.0444 USDT |
| 2024-11-03 |
0.0466 USDT |
5,269,704.3163 |
0.0447 USDT |
0.0428 USDT |
0.0448 USDT |
0.0449 USDT |
| 2024-11-02 |
0.0478 USDT |
4,402,310.5813 |
0.0481 USDT |
0.0443 USDT |
0.0453 USDT |
0.0446 USDT |
| 2024-11-01 |
0.0507 USDT |
5,009,135.4032 |
0.0510 USDT |
0.0498 USDT |
0.0504 USDT |
0.0502 USDT |
| 2024-10-31 |
0.0520 USDT |
3,605,416.7735 |
0.0532 USDT |
0.0502 USDT |
0.0517 USDT |
0.0509 USDT |
| 2024-10-30 |
0.0526 USDT |
3,653,018.5820 |
0.0522 USDT |
0.0511 USDT |
0.0521 USDT |
0.0535 USDT |
| 2024-10-29 |
0.0524 USDT |
4,439,637.6764 |
0.0524 USDT |
0.0494 USDT |
0.0524 USDT |
0.0529 USDT |
| 2024-10-28 |
0.0520 USDT |
4,742,193.9703 |
0.0516 USDT |
0.0502 USDT |
0.0520 USDT |
0.0529 USDT |
| 2024-10-27 |
0.0522 USDT |
2,120,341.5956 |
0.0526 USDT |
0.0482 USDT |
0.0513 USDT |
0.0513 USDT |
| 2024-10-26 |
0.0555 USDT |
5,847,128.7201 |
0.0573 USDT |
0.0531 USDT |
0.0549 USDT |
0.0547 USDT |
| 2024-10-25 |
0.0607 USDT |
3,398,918.5824 |
0.0611 USDT |
0.0583 USDT |
0.0606 USDT |
0.0615 USDT |
| 2024-10-24 |
0.0619 USDT |
4,776,683.1910 |
0.0626 USDT |
0.0603 USDT |
0.0609 USDT |
0.0610 USDT |
| 2024-10-23 |
0.0631 USDT |
3,245,341.9450 |
0.0666 USDT |
0.0605 USDT |
0.0612 USDT |
0.0620 USDT |
| 2024-10-22 |
0.0630 USDT |
4,470,547.0727 |
0.0609 USDT |
0.0601 USDT |
0.0615 USDT |
0.0676 USDT |
| 2024-10-21 |
0.0627 USDT |
2,943,927.9907 |
0.0632 USDT |
0.0612 USDT |
0.0623 USDT |
0.0659 USDT |
| 2024-10-20 |
0.0644 USDT |
1,774,686.4063 |
0.0626 USDT |
0.0621 USDT |
0.0635 USDT |
0.0626 USDT |
| 2024-10-19 |
0.0685 USDT |
2,751,825.2064 |
0.0726 USDT |
0.0641 USDT |
0.0651 USDT |
0.0649 USDT |
| 2024-10-18 |
0.0765 USDT |
2,070,407.1831 |
0.0798 USDT |
0.0707 USDT |
0.0726 USDT |
0.0724 USDT |
| 2024-10-17 |
0.0861 USDT |
2,151,371.2908 |
0.0892 USDT |
0.0805 USDT |
0.0814 USDT |
0.0812 USDT |
| 2024-10-16 |
0.0987 USDT |
2,914,688.9327 |
0.1017 USDT |
0.0892 USDT |
0.0910 USDT |
0.0913 USDT |
| 2024-10-15 |
0.1041 USDT |
3,230,045.2670 |
0.1061 USDT |
0.1013 USDT |
0.1020 USDT |
0.1018 USDT |
| 2024-10-14 |
0.1045 USDT |
5,828,951.0678 |
0.1046 USDT |
0.1032 USDT |
0.1049 USDT |
0.1040 USDT |
| 2024-10-13 |
0.1054 USDT |
8,239,477.7078 |
0.1051 USDT |
0.1037 USDT |
0.1050 USDT |
0.1044 USDT |
| 2024-10-12 |
0.1045 USDT |
13,111,911.8180 |
0.1042 USDT |
0.1034 USDT |
0.1050 USDT |
0.1049 USDT |
| 2024-10-11 |
0.1048 USDT |
13,414,898.7442 |
0.1043 USDT |
0.1037 USDT |
0.1046 USDT |
0.1050 USDT |
| 2024-10-10 |
0.1059 USDT |
24,364,951.3324 |
0.1056 USDT |
0.1040 USDT |
0.1049 USDT |
0.1048 USDT |
| 2024-10-09 |
0.1065 USDT |
27,128,824.2239 |
0.1066 USDT |
0.1053 USDT |
0.1063 USDT |
0.1059 USDT |
| 2024-10-08 |
0.1080 USDT |
25,263,631.4571 |
0.1088 USDT |
0.1058 USDT |
0.1073 USDT |
0.1073 USDT |
| 2024-10-07 |
0.1099 USDT |
25,778,101.4972 |
0.1100 USDT |
0.1084 USDT |
0.1093 USDT |
0.1093 USDT |
| 2024-10-06 |
0.1090 USDT |
7,688,069.1755 |
0.1090 USDT |
0.1083 USDT |
0.1090 USDT |
0.1097 USDT |