Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-04 |
0.3656 USDT |
6,027,655.6449 CTC |
0.3762 USDT |
0.3592 USDT |
0.3630 USDT |
0.3620 USDT |
| 2024-11-03 |
0.3793 USDT |
7,003,371.4767 CTC |
0.3656 USDT |
0.3649 USDT |
0.3741 USDT |
0.3775 USDT |
| 2024-11-02 |
0.3699 USDT |
6,503,232.8502 CTC |
0.3713 USDT |
0.3610 USDT |
0.3665 USDT |
0.3669 USDT |
| 2024-11-01 |
0.3719 USDT |
8,514,466.6445 CTC |
0.3730 USDT |
0.3632 USDT |
0.3674 USDT |
0.3686 USDT |
| 2024-10-31 |
0.3877 USDT |
5,284,757.6006 CTC |
0.3929 USDT |
0.3753 USDT |
0.3779 USDT |
0.3773 USDT |
| 2024-10-30 |
0.3946 USDT |
5,840,515.0976 CTC |
0.3918 USDT |
0.3873 USDT |
0.3927 USDT |
0.3973 USDT |
| 2024-10-29 |
0.3829 USDT |
6,652,295.2053 CTC |
0.3760 USDT |
0.3745 USDT |
0.3778 USDT |
0.3890 USDT |
| 2024-10-28 |
0.3737 USDT |
7,513,101.5857 CTC |
0.3747 USDT |
0.3669 USDT |
0.3710 USDT |
0.3724 USDT |
| 2024-10-27 |
0.3687 USDT |
3,363,552.5760 CTC |
0.3672 USDT |
0.3651 USDT |
0.3669 USDT |
0.3740 USDT |
| 2024-10-26 |
0.3688 USDT |
8,919,541.4697 CTC |
0.3712 USDT |
0.3605 USDT |
0.3643 USDT |
0.3681 USDT |
| 2024-10-25 |
0.3900 USDT |
5,817,443.0358 CTC |
0.3969 USDT |
0.3800 USDT |
0.3887 USDT |
0.3873 USDT |
| 2024-10-24 |
0.3955 USDT |
8,223,722.6245 CTC |
0.3979 USDT |
0.3877 USDT |
0.3923 USDT |
0.3980 USDT |
| 2024-10-23 |
0.3961 USDT |
6,194,347.0963 CTC |
0.4049 USDT |
0.3847 USDT |
0.3901 USDT |
0.3894 USDT |
| 2024-10-22 |
0.4028 USDT |
7,040,843.8517 CTC |
0.4102 USDT |
0.3953 USDT |
0.3986 USDT |
0.4041 USDT |
| 2024-10-21 |
0.4140 USDT |
5,321,978.0236 CTC |
0.4221 USDT |
0.4033 USDT |
0.4085 USDT |
0.4051 USDT |
| 2024-10-20 |
0.4145 USDT |
3,269,068.1432 CTC |
0.4049 USDT |
0.4043 USDT |
0.4135 USDT |
0.4181 USDT |
| 2024-10-19 |
0.4082 USDT |
5,011,727.5741 CTC |
0.4078 USDT |
0.4041 USDT |
0.4075 USDT |
0.4067 USDT |
| 2024-10-18 |
0.4032 USDT |
4,638,472.6810 CTC |
0.4009 USDT |
0.3989 USDT |
0.4033 USDT |
0.4047 USDT |
| 2024-10-17 |
0.4078 USDT |
4,945,501.6596 CTC |
0.4155 USDT |
0.3970 USDT |
0.4026 USDT |
0.4013 USDT |