Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.2501 USDT |
3,092,099.5900 CTC |
0.2491 USDT |
0.2448 USDT |
0.2487 USDT |
0.2484 USDT |
| 2025-12-23 |
0.2478 USDT |
19,716,639.5423 CTC |
0.2497 USDT |
0.2434 USDT |
0.2463 USDT |
0.2491 USDT |
| 2025-12-22 |
0.2505 USDT |
23,630,433.1843 CTC |
0.2484 USDT |
0.2464 USDT |
0.2481 USDT |
0.2491 USDT |
| 2025-12-21 |
0.2512 USDT |
14,544,134.9735 CTC |
0.2617 USDT |
0.2437 USDT |
0.2463 USDT |
0.2472 USDT |
| 2025-12-20 |
0.2587 USDT |
5,833,009.4485 CTC |
0.2451 USDT |
0.2451 USDT |
0.2563 USDT |
0.2670 USDT |
| 2025-12-19 |
0.2297 USDT |
10,915,041.0012 CTC |
0.2296 USDT |
0.2178 USDT |
0.2274 USDT |
0.2324 USDT |
| 2025-12-18 |
0.2345 USDT |
26,859,970.6763 CTC |
0.2441 USDT |
0.2244 USDT |
0.2295 USDT |
0.2314 USDT |
| 2025-12-17 |
0.2440 USDT |
824,640.4349 CTC |
0.2426 USDT |
0.2417 USDT |
0.2467 USDT |
0.2441 USDT |
| 2025-12-16 |
0.2559 USDT |
15,495,027.5901 CTC |
0.2563 USDT |
0.2476 USDT |
0.2519 USDT |
0.2605 USDT |
| 2025-12-15 |
0.2650 USDT |
12,553,566.8482 CTC |
0.2703 USDT |
0.2525 USDT |
0.2559 USDT |
0.2564 USDT |
| 2025-12-14 |
0.2848 USDT |
3,072,566.9020 CTC |
0.2899 USDT |
0.2781 USDT |
0.2823 USDT |
0.2824 USDT |
| 2025-12-13 |
0.2856 USDT |
1,319,660.8745 CTC |
0.2849 USDT |
0.2838 USDT |
0.2860 USDT |
0.2870 USDT |
| 2025-12-12 |
0.2906 USDT |
15,435,476.0094 CTC |
0.2970 USDT |
0.2810 USDT |
0.2868 USDT |
0.2853 USDT |
| 2025-12-11 |
0.2973 USDT |
5,596,493.4722 CTC |
0.2926 USDT |
0.2923 USDT |
0.2949 USDT |
0.2970 USDT |
| 2025-12-10 |
0.3122 USDT |
12,157,525.8748 CTC |
0.3107 USDT |
0.3059 USDT |
0.3087 USDT |
0.3135 USDT |
| 2025-12-09 |
0.3095 USDT |
6,612,256.5137 CTC |
0.2987 USDT |
0.2987 USDT |
0.3040 USDT |
0.3020 USDT |
| 2025-12-08 |
0.2981 USDT |
3,828,510.6333 CTC |
0.2965 USDT |
0.2930 USDT |
0.2977 USDT |
0.3001 USDT |
| 2025-12-07 |
0.3042 USDT |
822,746.3968 CTC |
0.3128 USDT |
0.2995 USDT |
0.3035 USDT |
0.3051 USDT |
| 2025-12-06 |
0.3162 USDT |
4,936,662.6376 CTC |
0.2986 USDT |
0.2986 USDT |
0.3110 USDT |
0.3134 USDT |
| 2025-12-05 |
0.2937 USDT |
8,846,069.5057 CTC |
0.2978 USDT |
0.2902 USDT |
0.2943 USDT |
0.2974 USDT |
| 2025-12-04 |
0.2932 USDT |
19,395,976.6969 CTC |
0.2966 USDT |
0.2797 USDT |
0.2865 USDT |
0.2870 USDT |
| 2025-12-03 |
0.2887 USDT |
20,154,115.6557 CTC |
0.2861 USDT |
0.2839 USDT |
0.2870 USDT |
0.2927 USDT |
| 2025-12-02 |
0.2748 USDT |
12,330,899.1640 CTC |
0.2748 USDT |
0.2714 USDT |
0.2725 USDT |
0.2723 USDT |
| 2025-12-01 |
0.2831 USDT |
4,920,798.1141 CTC |
0.2985 USDT |
0.2767 USDT |
0.2827 USDT |
0.2830 USDT |
| 2025-11-30 |
0.3046 USDT |
3,293,696.4668 CTC |
0.3071 USDT |
0.2994 USDT |
0.3010 USDT |
0.3008 USDT |
| 2025-11-29 |
0.3117 USDT |
14,524,592.5948 CTC |
0.3154 USDT |
0.3066 USDT |
0.3086 USDT |
0.3104 USDT |
| 2025-11-28 |
0.3128 USDT |
20,403,130.0242 CTC |
0.3167 USDT |
0.3056 USDT |
0.3097 USDT |
0.3159 USDT |
| 2025-11-27 |
0.3172 USDT |
23,804,994.8999 CTC |
0.3335 USDT |
0.3105 USDT |
0.3134 USDT |
0.3217 USDT |
| 2025-11-26 |
0.3289 USDT |
20,542,223.6326 CTC |
0.2824 USDT |
0.2824 USDT |
0.3023 USDT |
0.3282 USDT |
| 2025-11-25 |
0.2804 USDT |
17,956,132.4665 CTC |
0.2880 USDT |
0.2750 USDT |
0.2778 USDT |
0.2772 USDT |
| 2025-11-24 |
0.3003 USDT |
7,293,943.8831 CTC |
0.3019 USDT |
0.2892 USDT |
0.2978 USDT |
0.2940 USDT |
| 2025-11-23 |
0.2855 USDT |
3,839,621.4449 CTC |
0.2537 USDT |
0.2530 USDT |
0.2687 USDT |
0.4042 USDT |
| 2025-11-22 |
0.2563 USDT |
10,611,375.9371 CTC |
0.2632 USDT |
0.2472 USDT |
0.2517 USDT |
0.2510 USDT |
| 2025-11-21 |
0.2611 USDT |
5,359,382.9185 CTC |
0.2665 USDT |
0.2540 USDT |
0.2628 USDT |
0.2632 USDT |
| 2025-11-20 |
0.3035 USDT |
25,665,568.4714 CTC |
0.3133 USDT |
0.2831 USDT |
0.2896 USDT |
0.2844 USDT |
| 2025-11-19 |
0.3162 USDT |
18,880,684.0797 CTC |
0.3290 USDT |
0.2971 USDT |
0.3005 USDT |
0.2999 USDT |
| 2025-11-18 |
0.3292 USDT |
15,921,512.7643 CTC |
0.3325 USDT |
0.3207 USDT |
0.3231 USDT |
0.3231 USDT |
| 2025-11-17 |
0.3403 USDT |
6,424,140.1674 CTC |
0.3385 USDT |
0.3335 USDT |
0.3402 USDT |
0.3397 USDT |
| 2025-11-16 |
0.3557 USDT |
7,644,000.2671 CTC |
0.3559 USDT |
0.3382 USDT |
0.3416 USDT |
0.3392 USDT |
| 2025-11-15 |
0.3715 USDT |
6,263,404.1263 CTC |
0.3652 USDT |
0.3628 USDT |
0.3646 USDT |
0.3643 USDT |
| 2025-11-14 |
0.3791 USDT |
10,118,284.8007 CTC |
0.3881 USDT |
0.3659 USDT |
0.3770 USDT |
0.3748 USDT |
| 2025-11-13 |
0.4032 USDT |
43,774.7596 CTC |
0.4027 USDT |
0.4018 USDT |
0.4062 USDT |
0.4057 USDT |
| 2025-11-12 |
0.4062 USDT |
8,223,958.6255 CTC |
0.4085 USDT |
0.3932 USDT |
0.3980 USDT |
0.4027 USDT |
| 2025-11-11 |
0.4225 USDT |
7,770,735.9772 CTC |
0.4279 USDT |
0.4055 USDT |
0.4170 USDT |
0.4200 USDT |
| 2025-11-10 |
0.4356 USDT |
5,047,368.9498 CTC |
0.4288 USDT |
0.4258 USDT |
0.4351 USDT |
0.4353 USDT |
| 2025-11-09 |
0.4200 USDT |
888,028.7714 CTC |
0.4269 USDT |
0.4116 USDT |
0.4167 USDT |
0.4144 USDT |
| 2025-11-08 |
0.4424 USDT |
261,806.1039 CTC |
0.4390 USDT |
0.4388 USDT |
0.4470 USDT |
0.4394 USDT |
| 2025-11-07 |
0.4115 USDT |
14,160,157.7353 CTC |
0.3935 USDT |
0.3875 USDT |
0.3950 USDT |
0.4388 USDT |
| 2025-11-06 |
0.4018 USDT |
3,318,146.9544 CTC |
0.4076 USDT |
0.3942 USDT |
0.3975 USDT |
0.3972 USDT |
| 2025-11-05 |
0.3985 USDT |
17,636,848.2368 CTC |
0.4004 USDT |
0.3766 USDT |
0.3940 USDT |
0.4029 USDT |