Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
1.2887 USDT |
1,505,956.7578 CTC |
1.3250 USDT |
1.2706 USDT |
1.2791 USDT |
1.2994 USDT |
| 2024-12-23 |
1.3104 USDT |
592,155.0787 CTC |
1.3507 USDT |
1.2765 USDT |
1.3160 USDT |
1.3136 USDT |
| 2024-12-22 |
1.2966 USDT |
1,388,181.2708 CTC |
1.2020 USDT |
1.1703 USDT |
1.2628 USDT |
1.3270 USDT |
| 2024-12-21 |
1.3440 USDT |
2,381,791.8285 CTC |
1.2893 USDT |
1.2295 USDT |
1.2642 USDT |
1.2375 USDT |
| 2024-12-20 |
1.1569 USDT |
3,558,509.1092 CTC |
1.2021 USDT |
1.0537 USDT |
1.1056 USDT |
1.1720 USDT |
| 2024-12-19 |
1.2382 USDT |
4,183,753.7095 CTC |
1.1548 USDT |
1.1293 USDT |
1.1769 USDT |
1.2075 USDT |
| 2024-12-18 |
1.2129 USDT |
3,609,930.0555 CTC |
1.1962 USDT |
1.1391 USDT |
1.1780 USDT |
1.1761 USDT |
| 2024-12-17 |
1.2362 USDT |
2,338,363.5020 CTC |
1.2901 USDT |
1.2058 USDT |
1.2322 USDT |
1.2145 USDT |
| 2024-12-16 |
1.2990 USDT |
2,743,107.1417 CTC |
1.3587 USDT |
1.2579 USDT |
1.2733 USDT |
1.2859 USDT |
| 2024-12-15 |
1.3577 USDT |
690,413.8354 CTC |
1.3335 USDT |
1.3333 USDT |
1.3588 USDT |
1.3572 USDT |
| 2024-12-14 |
1.3735 USDT |
1,843,746.2081 CTC |
1.4193 USDT |
1.3020 USDT |
1.3345 USDT |
1.3231 USDT |
| 2024-12-13 |
1.3906 USDT |
1,936,772.3152 CTC |
1.4362 USDT |
1.3553 USDT |
1.3795 USDT |
1.3909 USDT |
| 2024-12-12 |
1.4398 USDT |
1,997,057.6613 CTC |
1.3511 USDT |
1.3288 USDT |
1.4294 USDT |
1.4445 USDT |
| 2024-12-11 |
1.2410 USDT |
3,012,628.7886 CTC |
1.2314 USDT |
1.1756 USDT |
1.2013 USDT |
1.3092 USDT |
| 2024-12-10 |
1.2655 USDT |
5,133,095.6502 CTC |
1.4079 USDT |
1.1461 USDT |
1.1817 USDT |
1.2284 USDT |
| 2024-12-09 |
1.5159 USDT |
1,510,926.2115 CTC |
1.6476 USDT |
1.4424 USDT |
1.4718 USDT |
1.4984 USDT |
| 2024-12-08 |
1.6073 USDT |
1,895,574.0591 CTC |
1.5520 USDT |
1.5210 USDT |
1.5869 USDT |
1.5963 USDT |
| 2024-12-07 |
1.7503 USDT |
1,141,227.0884 CTC |
1.9615 USDT |
1.6626 USDT |
1.6940 USDT |
1.6781 USDT |
| 2024-12-06 |
2.0331 USDT |
3,214,592.3722 CTC |
2.5295 USDT |
1.6061 USDT |
1.7379 USDT |
1.7943 USDT |
| 2024-12-05 |
2.0001 USDT |
2,223,304.9409 CTC |
1.6101 USDT |
1.5884 USDT |
1.6731 USDT |
2.1405 USDT |
| 2024-12-04 |
1.5656 USDT |
2,128,270.7381 CTC |
1.4498 USDT |
1.4276 USDT |
1.4671 USDT |
1.5775 USDT |
| 2024-12-03 |
1.4488 USDT |
3,497,909.6546 CTC |
1.4336 USDT |
1.3300 USDT |
1.3825 USDT |
1.4384 USDT |
| 2024-12-02 |
1.4192 USDT |
3,833,348.1976 CTC |
1.2072 USDT |
1.1839 USDT |
1.2199 USDT |
1.4365 USDT |
| 2024-12-01 |
1.1588 USDT |
2,438,980.8842 CTC |
1.0387 USDT |
1.0106 USDT |
1.0577 USDT |
1.2303 USDT |
| 2024-11-30 |
0.9928 USDT |
2,387,380.5933 CTC |
1.0017 USDT |
0.9793 USDT |
0.9907 USDT |
0.9896 USDT |
| 2024-11-29 |
0.9883 USDT |
2,064,098.5150 CTC |
0.9827 USDT |
0.9604 USDT |
0.9732 USDT |
0.9826 USDT |
| 2024-11-28 |
0.9555 USDT |
3,059,527.0690 CTC |
0.9364 USDT |
0.8951 USDT |
0.9103 USDT |
0.9976 USDT |
| 2024-11-27 |
0.8784 USDT |
2,607,225.3568 CTC |
0.8408 USDT |
0.8250 USDT |
0.8487 USDT |
0.9513 USDT |
| 2024-11-26 |
0.8277 USDT |
5,217,190.8993 CTC |
0.8423 USDT |
0.7795 USDT |
0.8073 USDT |
0.8434 USDT |
| 2024-11-25 |
0.8309 USDT |
1,203,249.4667 CTC |
0.8673 USDT |
0.8149 USDT |
0.8353 USDT |
0.8320 USDT |
| 2024-11-24 |
0.8504 USDT |
3,374,949.5883 CTC |
0.8767 USDT |
0.7850 USDT |
0.8316 USDT |
0.8343 USDT |
| 2024-11-23 |
0.8613 USDT |
4,436,516.2805 CTC |
0.8674 USDT |
0.8314 USDT |
0.8554 USDT |
0.8673 USDT |
| 2024-11-22 |
0.8550 USDT |
4,539,957.8684 CTC |
0.7985 USDT |
0.7795 USDT |
0.8258 USDT |
0.8684 USDT |
| 2024-11-21 |
0.8108 USDT |
2,677,119.1584 CTC |
0.7740 USDT |
0.7632 USDT |
0.7842 USDT |
0.7900 USDT |
| 2024-11-20 |
0.7349 USDT |
4,371,051.7254 CTC |
0.7082 USDT |
0.6990 USDT |
0.7227 USDT |
0.7845 USDT |
| 2024-11-19 |
0.6710 USDT |
3,476,888.6119 CTC |
0.6611 USDT |
0.6413 USDT |
0.6553 USDT |
0.7049 USDT |
| 2024-11-18 |
0.6491 USDT |
5,440,122.0358 CTC |
0.5736 USDT |
0.5692 USDT |
0.5873 USDT |
0.6761 USDT |
| 2024-11-17 |
0.5665 USDT |
3,789,539.2598 CTC |
0.6030 USDT |
0.5542 USDT |
0.5638 USDT |
0.5589 USDT |
| 2024-11-16 |
0.5776 USDT |
4,241,931.1188 CTC |
0.5915 USDT |
0.5657 USDT |
0.5777 USDT |
0.5688 USDT |
| 2024-11-15 |
0.5818 USDT |
7,904,661.7865 CTC |
0.5449 USDT |
0.5385 USDT |
0.5644 USDT |
0.5871 USDT |
| 2024-11-14 |
0.5561 USDT |
9,844,657.1838 CTC |
0.5085 USDT |
0.4898 USDT |
0.5087 USDT |
0.5605 USDT |
| 2024-11-13 |
0.4678 USDT |
6,632,123.3746 CTC |
0.4486 USDT |
0.4458 USDT |
0.4700 USDT |
0.4707 USDT |
| 2024-11-12 |
0.4507 USDT |
9,870,473.0012 CTC |
0.4748 USDT |
0.4265 USDT |
0.4392 USDT |
0.4372 USDT |
| 2024-11-11 |
0.4623 USDT |
9,696,894.9430 CTC |
0.4360 USDT |
0.4349 USDT |
0.4591 USDT |
0.4655 USDT |
| 2024-11-10 |
0.4300 USDT |
8,796,348.4592 CTC |
0.4139 USDT |
0.4018 USDT |
0.4084 USDT |
0.4522 USDT |
| 2024-11-09 |
0.4003 USDT |
8,566,987.2863 CTC |
0.4076 USDT |
0.3920 USDT |
0.3972 USDT |
0.4056 USDT |
| 2024-11-08 |
0.4035 USDT |
6,650,926.9444 CTC |
0.3819 USDT |
0.3814 USDT |
0.3978 USDT |
0.4109 USDT |
| 2024-11-07 |
0.3987 USDT |
5,253,676.5838 CTC |
0.3935 USDT |
0.3889 USDT |
0.3944 USDT |
0.3962 USDT |
| 2024-11-06 |
0.3813 USDT |
9,077,056.7035 CTC |
0.3696 USDT |
0.3682 USDT |
0.3754 USDT |
0.3837 USDT |
| 2024-11-05 |
0.3667 USDT |
6,702,177.7753 CTC |
0.3632 USDT |
0.3589 USDT |
0.3641 USDT |
0.3709 USDT |