Identifier on Huobi: ctcusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-24 |
1.0027 USDT |
3,947,365.0418 CTC |
0.9778 USDT |
0.9409 USDT |
0.9496 USDT |
1.0546 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 |
2024-12-31 |
1.0390 USDT |
1,085,314.8196 CTC |
1.0788 USDT |
1.0179 USDT |
1.0228 USDT |
1.0560 USDT |
2024-12-30 |
1.0974 USDT |
1,703,866.6870 CTC |
1.1225 USDT |
1.0520 USDT |
1.0604 USDT |
1.0659 USDT |
2024-12-29 |
1.1440 USDT |
1,301,977.4443 CTC |
1.1740 USDT |
1.1283 USDT |
1.1319 USDT |
1.1291 USDT |
2024-12-28 |
1.1476 USDT |
1,745,233.3649 CTC |
1.1614 USDT |
1.1312 USDT |
1.1411 USDT |
1.1736 USDT |
2024-12-27 |
1.1776 USDT |
1,150,414.5454 CTC |
1.1487 USDT |
1.1189 USDT |
1.1517 USDT |
1.1930 USDT |
2024-12-26 |
1.1564 USDT |
1,744,678.4364 CTC |
1.2276 USDT |
1.1274 USDT |
1.1400 USDT |
1.1508 USDT |
2024-12-25 |
1.2574 USDT |
2,296,805.3227 CTC |
1.3196 USDT |
1.2114 USDT |
1.2220 USDT |
1.2252 USDT |
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 |