Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.5650 USDT |
2,956.7543 CTC |
0.5721 USDT |
0.5556 USDT |
0.5645 USDT |
0.5636 USDT |
| 2023-02-11 |
0.5737 USDT |
1,516.1873 CTC |
0.5743 USDT |
0.5608 USDT |
0.5608 USDT |
0.5721 USDT |
| 2023-02-10 |
0.5868 USDT |
140,327.5689 CTC |
0.5915 USDT |
0.5557 USDT |
0.5557 USDT |
0.5652 USDT |
| 2023-02-09 |
0.6247 USDT |
772,233.6248 CTC |
0.6417 USDT |
0.6065 USDT |
0.6220 USDT |
0.6102 USDT |
| 2023-02-08 |
0.6589 USDT |
836,206.8630 CTC |
0.6797 USDT |
0.6302 USDT |
0.6471 USDT |
0.6472 USDT |
| 2023-02-07 |
0.6582 USDT |
1,117,421.2548 CTC |
0.5897 USDT |
0.5830 USDT |
0.6006 USDT |
0.6842 USDT |
| 2023-02-06 |
0.6034 USDT |
1,049,805.2865 CTC |
0.6019 USDT |
0.5745 USDT |
0.5964 USDT |
0.5906 USDT |
| 2023-02-05 |
0.6132 USDT |
843,971.0205 CTC |
0.6362 USDT |
0.5811 USDT |
0.5957 USDT |
0.6019 USDT |
| 2023-02-04 |
0.6432 USDT |
902,543.1527 CTC |
0.6350 USDT |
0.6263 USDT |
0.6345 USDT |
0.6407 USDT |
| 2023-02-03 |
0.6470 USDT |
848,334.0583 CTC |
0.6253 USDT |
0.6242 USDT |
0.6394 USDT |
0.6390 USDT |
| 2023-02-02 |
0.6454 USDT |
749,420.0276 CTC |
0.6523 USDT |
0.6261 USDT |
0.6406 USDT |
0.6481 USDT |
| 2023-02-01 |
0.6210 USDT |
712,333.2020 CTC |
0.6161 USDT |
0.5957 USDT |
0.6149 USDT |
0.6237 USDT |
| 2023-01-31 |
0.6003 USDT |
865,452.6727 CTC |
0.5819 USDT |
0.5805 USDT |
0.5864 USDT |
0.6144 USDT |
| 2023-01-30 |
0.5973 USDT |
935,651.0298 CTC |
0.6026 USDT |
0.5628 USDT |
0.5936 USDT |
0.5905 USDT |
| 2023-01-29 |
0.5952 USDT |
836,215.3269 CTC |
0.5823 USDT |
0.5794 USDT |
0.5902 USDT |
0.6066 USDT |
| 2023-01-28 |
0.5813 USDT |
867,996.5439 CTC |
0.5627 USDT |
0.5603 USDT |
0.5749 USDT |
0.5786 USDT |
| 2023-01-27 |
0.5742 USDT |
874,739.5963 CTC |
0.5833 USDT |
0.5536 USDT |
0.5692 USDT |
0.5791 USDT |
| 2023-01-26 |
0.5685 USDT |
978,396.1311 CTC |
0.5447 USDT |
0.5416 USDT |
0.5569 USDT |
0.5701 USDT |