Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.4028 USDT |
3,738,421.6637 CTC |
0.4020 USDT |
0.3968 USDT |
0.4032 USDT |
0.4024 USDT |
| 2024-10-03 |
0.4041 USDT |
4,284,656.5197 CTC |
0.4012 USDT |
0.3910 USDT |
0.4042 USDT |
0.4017 USDT |
| 2024-10-02 |
0.4110 USDT |
8,341,541.0783 CTC |
0.4097 USDT |
0.3977 USDT |
0.4050 USDT |
0.3984 USDT |
| 2024-10-01 |
0.4377 USDT |
3,727,027.5849 CTC |
0.4296 USDT |
0.4281 USDT |
0.4371 USDT |
0.4360 USDT |
| 2024-09-30 |
0.4473 USDT |
5,139,026.8834 CTC |
0.4598 USDT |
0.4381 USDT |
0.4423 USDT |
0.4408 USDT |
| 2024-09-29 |
0.4560 USDT |
3,609,690.3613 CTC |
0.4611 USDT |
0.4507 USDT |
0.4532 USDT |
0.4568 USDT |
| 2024-09-28 |
0.4626 USDT |
5,519,919.7886 CTC |
0.4704 USDT |
0.4554 USDT |
0.4601 USDT |
0.4593 USDT |
| 2024-09-27 |
0.4670 USDT |
5,279,560.6019 CTC |
0.4701 USDT |
0.4622 USDT |
0.4667 USDT |
0.4703 USDT |
| 2024-09-26 |
0.4624 USDT |
5,855,845.0513 CTC |
0.4608 USDT |
0.4500 USDT |
0.4535 USDT |
0.4749 USDT |
| 2024-09-25 |
0.4649 USDT |
4,985,410.6853 CTC |
0.4552 USDT |
0.4540 USDT |
0.4614 USDT |
0.4649 USDT |
| 2024-09-24 |
0.4442 USDT |
5,688,247.1955 CTC |
0.4520 USDT |
0.4371 USDT |
0.4406 USDT |
0.4461 USDT |
| 2024-09-23 |
0.4489 USDT |
7,589,173.0297 CTC |
0.4472 USDT |
0.4339 USDT |
0.4451 USDT |
0.4521 USDT |
| 2024-09-22 |
0.4457 USDT |
2,940,457.6156 CTC |
0.4586 USDT |
0.4375 USDT |
0.4408 USDT |
0.4436 USDT |
| 2024-09-21 |
0.4499 USDT |
4,582,829.5089 CTC |
0.4466 USDT |
0.4442 USDT |
0.4497 USDT |
0.4491 USDT |
| 2024-09-20 |
0.4399 USDT |
7,686,724.9659 CTC |
0.4288 USDT |
0.4228 USDT |
0.4302 USDT |
0.4445 USDT |
| 2024-09-19 |
0.4241 USDT |
7,996,561.6698 CTC |
0.4175 USDT |
0.4135 USDT |
0.4197 USDT |
0.4305 USDT |
| 2024-09-18 |
0.4061 USDT |
7,644,576.7653 CTC |
0.4110 USDT |
0.4003 USDT |
0.4047 USDT |
0.4137 USDT |
| 2024-09-17 |
0.4090 USDT |
5,071,952.5804 CTC |
0.4056 USDT |
0.4034 USDT |
0.4056 USDT |
0.4121 USDT |
| 2024-09-16 |
0.4086 USDT |
7,508,877.6670 CTC |
0.4113 USDT |
0.4025 USDT |
0.4057 USDT |
0.4043 USDT |
| 2024-09-15 |
0.4205 USDT |
4,271,907.9262 CTC |
0.4201 USDT |
0.4154 USDT |
0.4185 USDT |
0.4176 USDT |
| 2024-09-14 |
0.4198 USDT |
7,141,242.6516 CTC |
0.4234 USDT |
0.4140 USDT |
0.4184 USDT |
0.4194 USDT |
| 2024-09-13 |
0.4185 USDT |
5,721,117.6378 CTC |
0.4177 USDT |
0.4117 USDT |
0.4164 USDT |
0.4205 USDT |
| 2024-09-12 |
0.4149 USDT |
7,909,494.5353 CTC |
0.4124 USDT |
0.4084 USDT |
0.4137 USDT |
0.4146 USDT |
| 2024-09-11 |
0.4119 USDT |
5,999,785.4972 CTC |
0.4235 USDT |
0.4014 USDT |
0.4063 USDT |
0.4122 USDT |
| 2024-09-10 |
0.4253 USDT |
7,800,056.1820 CTC |
0.4038 USDT |
0.3994 USDT |
0.4193 USDT |
0.4200 USDT |
| 2024-09-09 |
0.4030 USDT |
6,782,578.9002 CTC |
0.3801 USDT |
0.3790 USDT |
0.4012 USDT |
0.3993 USDT |
| 2024-09-08 |
0.3748 USDT |
6,832,440.0648 CTC |
0.3710 USDT |
0.3689 USDT |
0.3731 USDT |
0.3791 USDT |
| 2024-09-07 |
0.3687 USDT |
6,955,934.9639 CTC |
0.3630 USDT |
0.3602 USDT |
0.3638 USDT |
0.3760 USDT |
| 2024-09-06 |
0.3789 USDT |
8,964,935.2004 CTC |
0.3811 USDT |
0.3688 USDT |
0.3729 USDT |
0.3699 USDT |
| 2024-09-05 |
0.3900 USDT |
4,533,717.7806 CTC |
0.3959 USDT |
0.3842 USDT |
0.3868 USDT |
0.3856 USDT |
| 2024-09-04 |
0.3905 USDT |
6,694,129.6380 CTC |
0.3940 USDT |
0.3793 USDT |
0.3884 USDT |
0.3956 USDT |
| 2024-09-03 |
0.4166 USDT |
6,609,176.1927 CTC |
0.4237 USDT |
0.4015 USDT |
0.4041 USDT |
0.4029 USDT |
| 2024-09-02 |
0.4157 USDT |
7,192,864.2335 CTC |
0.4107 USDT |
0.4074 USDT |
0.4149 USDT |
0.4185 USDT |
| 2024-09-01 |
0.4311 USDT |
3,610,576.4094 CTC |
0.4377 USDT |
0.4145 USDT |
0.4203 USDT |
0.4168 USDT |
| 2024-08-31 |
0.4437 USDT |
5,552,328.8347 CTC |
0.4482 USDT |
0.4373 USDT |
0.4406 USDT |
0.4390 USDT |
| 2024-08-30 |
0.4472 USDT |
8,013,936.9237 CTC |
0.4524 USDT |
0.4377 USDT |
0.4447 USDT |
0.4446 USDT |
| 2024-08-29 |
0.4523 USDT |
6,780,466.0046 CTC |
0.4497 USDT |
0.4440 USDT |
0.4493 USDT |
0.4553 USDT |
| 2024-08-28 |
0.4486 USDT |
6,154,161.4366 CTC |
0.4577 USDT |
0.4329 USDT |
0.4421 USDT |
0.4508 USDT |
| 2024-08-27 |
0.4589 USDT |
6,744,528.5753 CTC |
0.4433 USDT |
0.4394 USDT |
0.4451 USDT |
0.4574 USDT |
| 2024-08-26 |
0.4505 USDT |
8,345,147.5157 CTC |
0.4415 USDT |
0.4379 USDT |
0.4431 USDT |
0.4445 USDT |
| 2024-08-25 |
0.4449 USDT |
6,765,424.7887 CTC |
0.4489 USDT |
0.4375 USDT |
0.4426 USDT |
0.4453 USDT |
| 2024-08-24 |
0.4547 USDT |
9,134,945.0297 CTC |
0.4541 USDT |
0.4413 USDT |
0.4479 USDT |
0.4463 USDT |
| 2024-08-23 |
0.4430 USDT |
5,478,972.5157 CTC |
0.4303 USDT |
0.4276 USDT |
0.4427 USDT |
0.4464 USDT |
| 2024-08-22 |
0.4276 USDT |
7,506,401.5479 CTC |
0.4219 USDT |
0.4192 USDT |
0.4246 USDT |
0.4275 USDT |
| 2024-08-21 |
0.4150 USDT |
6,950,268.8917 CTC |
0.4169 USDT |
0.4067 USDT |
0.4144 USDT |
0.4209 USDT |
| 2024-08-20 |
0.4187 USDT |
5,137,374.5468 CTC |
0.4167 USDT |
0.4071 USDT |
0.4130 USDT |
0.4083 USDT |
| 2024-08-19 |
0.4089 USDT |
6,309,734.1320 CTC |
0.4121 USDT |
0.4047 USDT |
0.4089 USDT |
0.4099 USDT |
| 2024-08-18 |
0.4147 USDT |
6,502,376.4946 CTC |
0.4196 USDT |
0.4093 USDT |
0.4136 USDT |
0.4160 USDT |
| 2024-08-17 |
0.4216 USDT |
8,145,300.7884 CTC |
0.4030 USDT |
0.4030 USDT |
0.4183 USDT |
0.4160 USDT |
| 2024-08-16 |
0.4012 USDT |
6,989,298.6922 CTC |
0.3984 USDT |
0.3943 USDT |
0.4016 USDT |
0.3979 USDT |