Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3541 USDT |
1,121,406.5182 CTC |
0.3615 USDT |
0.3503 USDT |
0.3517 USDT |
0.3530 USDT |
| 2023-04-02 |
0.3620 USDT |
1,061,509.9181 CTC |
0.3501 USDT |
0.3494 USDT |
0.3521 USDT |
0.3615 USDT |
| 2023-04-01 |
0.3510 USDT |
1,211,381.3618 CTC |
0.3504 USDT |
0.3465 USDT |
0.3499 USDT |
0.3499 USDT |
| 2023-03-31 |
0.3503 USDT |
1,277,670.0667 CTC |
0.3621 USDT |
0.3444 USDT |
0.3449 USDT |
0.3483 USDT |
| 2023-03-30 |
0.3592 USDT |
1,543,522.8419 CTC |
0.3718 USDT |
0.3540 USDT |
0.3562 USDT |
0.3567 USDT |
| 2023-03-29 |
0.3643 USDT |
1,599,396.1894 CTC |
0.3627 USDT |
0.3572 USDT |
0.3620 USDT |
0.3675 USDT |
| 2023-03-28 |
0.3494 USDT |
1,489,348.4499 CTC |
0.3393 USDT |
0.3331 USDT |
0.3406 USDT |
0.3497 USDT |
| 2023-03-27 |
0.3436 USDT |
1,457,044.0743 CTC |
0.3564 USDT |
0.3350 USDT |
0.3392 USDT |
0.3383 USDT |
| 2023-03-26 |
0.3589 USDT |
1,301,037.1992 CTC |
0.3581 USDT |
0.3542 USDT |
0.3573 USDT |
0.3567 USDT |
| 2023-03-25 |
0.3583 USDT |
1,149,684.2502 CTC |
0.3580 USDT |
0.3563 USDT |
0.3576 USDT |
0.3591 USDT |
| 2023-03-24 |
0.3700 USDT |
1,488,715.2206 CTC |
0.3780 USDT |
0.3573 USDT |
0.3632 USDT |
0.3586 USDT |
| 2023-03-23 |
0.3629 USDT |
1,582,107.3705 CTC |
0.3542 USDT |
0.3525 USDT |
0.3596 USDT |
0.3759 USDT |
| 2023-03-22 |
0.3680 USDT |
1,474,469.0424 CTC |
0.3745 USDT |
0.3487 USDT |
0.3551 USDT |
0.3541 USDT |
| 2023-03-21 |
0.3702 USDT |
1,500,927.6708 CTC |
0.3836 USDT |
0.3590 USDT |
0.3632 USDT |
0.3739 USDT |
| 2023-03-20 |
0.3841 USDT |
1,446,016.8342 CTC |
0.3935 USDT |
0.3737 USDT |
0.3797 USDT |
0.3825 USDT |
| 2023-03-19 |
0.3951 USDT |
1,435,877.9425 CTC |
0.3983 USDT |
0.3876 USDT |
0.3910 USDT |
0.3928 USDT |
| 2023-03-18 |
0.4066 USDT |
1,502,198.1831 CTC |
0.4033 USDT |
0.3968 USDT |
0.4014 USDT |
0.3981 USDT |
| 2023-03-17 |
0.3959 USDT |
1,318,629.3994 CTC |
0.3914 USDT |
0.3905 USDT |
0.3921 USDT |
0.3960 USDT |
| 2023-03-16 |
0.3900 USDT |
1,447,766.6935 CTC |
0.3934 USDT |
0.3730 USDT |
0.3835 USDT |
0.3916 USDT |
| 2023-03-15 |
0.4099 USDT |
1,321,962.9173 CTC |
0.4022 USDT |
0.3897 USDT |
0.3910 USDT |
0.3913 USDT |
| 2023-03-14 |
0.3992 USDT |
1,479,019.6550 CTC |
0.4024 USDT |
0.3865 USDT |
0.3934 USDT |
0.4012 USDT |
| 2023-03-13 |
0.3902 USDT |
1,358,101.3111 CTC |
0.3832 USDT |
0.3752 USDT |
0.3827 USDT |
0.4016 USDT |
| 2023-03-12 |
0.3662 USDT |
1,622,080.9767 CTC |
0.3667 USDT |
0.3499 USDT |
0.3532 USDT |
0.3830 USDT |
| 2023-03-11 |
0.3674 USDT |
1,445,254.5514 CTC |
0.3790 USDT |
0.3425 USDT |
0.3608 USDT |
0.3636 USDT |
| 2023-03-10 |
0.3797 USDT |
1,317,282.6850 CTC |
0.3980 USDT |
0.3648 USDT |
0.3680 USDT |
0.3734 USDT |
| 2023-03-09 |
0.4091 USDT |
1,261,353.1636 CTC |
0.4219 USDT |
0.3976 USDT |
0.4038 USDT |
0.4016 USDT |
| 2023-03-08 |
0.4260 USDT |
1,397,302.2476 CTC |
0.4415 USDT |
0.4150 USDT |
0.4221 USDT |
0.4232 USDT |
| 2023-03-07 |
0.4518 USDT |
857,913.7723 CTC |
0.4371 USDT |
0.4311 USDT |
0.4468 USDT |
0.4431 USDT |
| 2023-03-06 |
0.4341 USDT |
20,280.8081 CTC |
0.4395 USDT |
0.4249 USDT |
0.4249 USDT |
0.4356 USDT |
| 2023-03-05 |
0.4415 USDT |
7,907.9507 CTC |
0.4431 USDT |
0.4373 USDT |
0.4373 USDT |
0.4373 USDT |
| 2023-03-04 |
0.4582 USDT |
978,972.5201 CTC |
0.4605 USDT |
0.4493 USDT |
0.4582 USDT |
0.4593 USDT |
| 2023-03-03 |
0.4552 USDT |
1,209,564.0031 CTC |
0.4841 USDT |
0.4363 USDT |
0.4486 USDT |
0.4485 USDT |
| 2023-03-02 |
0.4871 USDT |
1,023,860.7227 CTC |
0.4990 USDT |
0.4755 USDT |
0.4783 USDT |
0.4786 USDT |
| 2023-03-01 |
0.4976 USDT |
1,010,870.6717 CTC |
0.4942 USDT |
0.4898 USDT |
0.4930 USDT |
0.4999 USDT |
| 2023-02-28 |
0.5002 USDT |
1,087,121.2141 CTC |
0.4997 USDT |
0.4891 USDT |
0.4917 USDT |
0.4979 USDT |
| 2023-02-27 |
0.5040 USDT |
1,147,971.7029 CTC |
0.5169 USDT |
0.4981 USDT |
0.4988 USDT |
0.5005 USDT |
| 2023-02-26 |
0.5116 USDT |
789,450.1134 CTC |
0.5082 USDT |
0.5049 USDT |
0.5079 USDT |
0.5177 USDT |
| 2023-02-25 |
0.5112 USDT |
954,616.5209 CTC |
0.5119 USDT |
0.5024 USDT |
0.5078 USDT |
0.5063 USDT |
| 2023-02-24 |
0.5233 USDT |
970,241.1774 CTC |
0.5264 USDT |
0.5100 USDT |
0.5125 USDT |
0.5124 USDT |
| 2023-02-23 |
0.5375 USDT |
919,976.4868 CTC |
0.5415 USDT |
0.5215 USDT |
0.5274 USDT |
0.5278 USDT |
| 2023-02-22 |
0.5437 USDT |
1,060,767.0829 CTC |
0.5517 USDT |
0.5097 USDT |
0.5327 USDT |
0.5408 USDT |
| 2023-02-21 |
0.5568 USDT |
788,797.2638 CTC |
0.5706 USDT |
0.5362 USDT |
0.5536 USDT |
0.5511 USDT |
| 2023-02-20 |
0.5627 USDT |
701,988.7168 CTC |
0.5671 USDT |
0.5509 USDT |
0.5570 USDT |
0.5642 USDT |
| 2023-02-19 |
0.5760 USDT |
4,467.6007 CTC |
0.5594 USDT |
0.5594 USDT |
0.5594 USDT |
0.5698 USDT |
| 2023-02-18 |
0.5574 USDT |
5,179.9824 CTC |
0.5628 USDT |
0.5417 USDT |
0.5559 USDT |
0.5604 USDT |
| 2023-02-17 |
0.5442 USDT |
251,262.8505 CTC |
0.5600 USDT |
0.5298 USDT |
0.5397 USDT |
0.5575 USDT |
| 2023-02-16 |
0.5725 USDT |
897,040.8943 CTC |
0.5764 USDT |
0.5558 USDT |
0.5646 USDT |
0.5600 USDT |
| 2023-02-15 |
0.5622 USDT |
840,519.1204 CTC |
0.5566 USDT |
0.5433 USDT |
0.5552 USDT |
0.5637 USDT |
| 2023-02-14 |
0.5519 USDT |
472,868.3373 CTC |
0.5625 USDT |
0.5321 USDT |
0.5335 USDT |
0.5540 USDT |
| 2023-02-13 |
0.5527 USDT |
327,825.3523 CTC |
0.5552 USDT |
0.5427 USDT |
0.5522 USDT |
0.5507 USDT |