Identifier on Huobi: ctausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0293 USDT |
4,775,635.1657 |
0.0296 USDT |
0.0277 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-12-23 |
0.0273 USDT |
473,084.7659 |
0.0271 USDT |
0.0267 USDT |
0.0273 USDT |
0.0271 USDT |
| 2024-12-22 |
0.0273 USDT |
2,102,189.9807 |
0.0262 USDT |
0.0250 USDT |
0.0269 USDT |
0.0262 USDT |
| 2024-12-21 |
0.0282 USDT |
4,360,113.7907 |
0.0274 USDT |
0.0261 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-12-20 |
0.0277 USDT |
5,820,574.0768 |
0.0286 USDT |
0.0256 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-12-19 |
0.0301 USDT |
7,091,909.3022 |
0.0304 USDT |
0.0273 USDT |
0.0289 USDT |
0.0284 USDT |
| 2024-12-18 |
0.0319 USDT |
6,403,023.0000 |
0.0331 USDT |
0.0296 USDT |
0.0308 USDT |
0.0301 USDT |
| 2024-12-17 |
0.0337 USDT |
3,923,949.4944 |
0.0340 USDT |
0.0328 USDT |
0.0335 USDT |
0.0331 USDT |
| 2024-12-16 |
0.0351 USDT |
4,941,894.4568 |
0.0362 USDT |
0.0336 USDT |
0.0349 USDT |
0.0356 USDT |
| 2024-12-15 |
0.0341 USDT |
4,390,756.5246 |
0.0339 USDT |
0.0326 USDT |
0.0333 USDT |
0.0361 USDT |
| 2024-12-14 |
0.0332 USDT |
3,305,774.8136 |
0.0328 USDT |
0.0321 USDT |
0.0330 USDT |
0.0322 USDT |
| 2024-12-13 |
0.0327 USDT |
6,691,331.3117 |
0.0320 USDT |
0.0315 USDT |
0.0325 USDT |
0.0332 USDT |
| 2024-12-12 |
0.0349 USDT |
3,499,857.9106 |
0.0350 USDT |
0.0334 USDT |
0.0344 USDT |
0.0337 USDT |
| 2024-12-11 |
0.0332 USDT |
7,714,541.3399 |
0.0326 USDT |
0.0312 USDT |
0.0325 USDT |
0.0350 USDT |
| 2024-12-10 |
0.0325 USDT |
17,884,083.9738 |
0.0338 USDT |
0.0309 USDT |
0.0318 USDT |
0.0327 USDT |
| 2024-12-09 |
0.0372 USDT |
4,797,550.7596 |
0.0395 USDT |
0.0358 USDT |
0.0366 USDT |
0.0365 USDT |
| 2024-12-08 |
0.0369 USDT |
7,133,422.7847 |
0.0367 USDT |
0.0356 USDT |
0.0360 USDT |
0.0391 USDT |
| 2024-12-07 |
0.0376 USDT |
10,074,784.9594 |
0.0389 USDT |
0.0354 USDT |
0.0366 USDT |
0.0370 USDT |
| 2024-12-06 |
0.0393 USDT |
9,646,912.9614 |
0.0390 USDT |
0.0375 USDT |
0.0385 USDT |
0.0387 USDT |
| 2024-12-05 |
0.0425 USDT |
7,772,382.9900 |
0.0411 USDT |
0.0394 USDT |
0.0411 USDT |
0.0442 USDT |
| 2024-12-04 |
0.0360 USDT |
6,817,445.3336 |
0.0346 USDT |
0.0343 USDT |
0.0351 USDT |
0.0364 USDT |
| 2024-12-03 |
0.0332 USDT |
11,275,070.3884 |
0.0330 USDT |
0.0318 USDT |
0.0323 USDT |
0.0321 USDT |
| 2024-12-02 |
0.0357 USDT |
11,589,275.8022 |
0.0370 USDT |
0.0310 USDT |
0.0321 USDT |
0.0319 USDT |
| 2024-12-01 |
0.0352 USDT |
6,640,471.4190 |
0.0336 USDT |
0.0323 USDT |
0.0331 USDT |
0.0356 USDT |
| 2024-11-30 |
0.0321 USDT |
5,066,142.6888 |
0.0321 USDT |
0.0312 USDT |
0.0320 USDT |
0.0320 USDT |
| 2024-11-29 |
0.0330 USDT |
3,294,677.7302 |
0.0335 USDT |
0.0316 USDT |
0.0325 USDT |
0.0324 USDT |
| 2024-11-28 |
0.0334 USDT |
6,933,890.3982 |
0.0318 USDT |
0.0307 USDT |
0.0331 USDT |
0.0332 USDT |
| 2024-11-27 |
0.0304 USDT |
11,694,540.1741 |
0.0296 USDT |
0.0288 USDT |
0.0296 USDT |
0.0320 USDT |
| 2024-11-26 |
0.0303 USDT |
12,689,040.4378 |
0.0301 USDT |
0.0286 USDT |
0.0297 USDT |
0.0292 USDT |
| 2024-11-25 |
0.0305 USDT |
12,506,791.7724 |
0.0305 USDT |
0.0297 USDT |
0.0305 USDT |
0.0303 USDT |
| 2024-11-24 |
0.0303 USDT |
7,110,931.5864 |
0.0301 USDT |
0.0295 USDT |
0.0301 USDT |
0.0300 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 |