Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.5032 USDT |
6,761,775.3892 CTC |
0.5081 USDT |
0.4956 USDT |
0.5008 USDT |
0.4976 USDT |
| 2024-07-27 |
0.5067 USDT |
8,939,575.0905 CTC |
0.5084 USDT |
0.4803 USDT |
0.5057 USDT |
0.5104 USDT |
| 2024-07-26 |
0.4966 USDT |
8,587,519.7553 CTC |
0.4837 USDT |
0.4810 USDT |
0.4893 USDT |
0.5060 USDT |
| 2024-07-25 |
0.4771 USDT |
6,771,477.6107 CTC |
0.4966 USDT |
0.4677 USDT |
0.4731 USDT |
0.4716 USDT |
| 2024-07-24 |
0.5077 USDT |
7,301,058.6083 CTC |
0.4982 USDT |
0.4970 USDT |
0.5038 USDT |
0.5082 USDT |
| 2024-07-23 |
0.5047 USDT |
8,572,920.6849 CTC |
0.5100 USDT |
0.4935 USDT |
0.5019 USDT |
0.5001 USDT |
| 2024-07-22 |
0.5219 USDT |
7,413,345.6501 CTC |
0.5332 USDT |
0.5111 USDT |
0.5161 USDT |
0.5153 USDT |
| 2024-07-21 |
0.5334 USDT |
4,799,428.5194 CTC |
0.5300 USDT |
0.5218 USDT |
0.5282 USDT |
0.5267 USDT |
| 2024-07-20 |
0.5316 USDT |
7,610,898.3660 CTC |
0.5270 USDT |
0.5220 USDT |
0.5290 USDT |
0.5310 USDT |
| 2024-07-19 |
0.5199 USDT |
9,771,272.2122 CTC |
0.5186 USDT |
0.5064 USDT |
0.5117 USDT |
0.5256 USDT |
| 2024-07-18 |
0.5137 USDT |
7,007,723.3378 CTC |
0.5132 USDT |
0.5004 USDT |
0.5121 USDT |
0.5086 USDT |
| 2024-07-17 |
0.5128 USDT |
7,236,703.6979 CTC |
0.5075 USDT |
0.5052 USDT |
0.5107 USDT |
0.5146 USDT |
| 2024-07-16 |
0.5060 USDT |
9,041,993.8069 CTC |
0.5204 USDT |
0.4881 USDT |
0.4969 USDT |
0.5099 USDT |
| 2024-07-15 |
0.5054 USDT |
5,851,241.7417 CTC |
0.5004 USDT |
0.4964 USDT |
0.5040 USDT |
0.5086 USDT |
| 2024-07-14 |
0.4979 USDT |
7,494,520.1872 CTC |
0.5031 USDT |
0.4903 USDT |
0.4966 USDT |
0.4963 USDT |
| 2024-07-13 |
0.4929 USDT |
5,013,075.1801 CTC |
0.4960 USDT |
0.4793 USDT |
0.4899 USDT |
0.4942 USDT |
| 2024-07-12 |
0.4897 USDT |
6,471,726.4043 CTC |
0.4947 USDT |
0.4797 USDT |
0.4846 USDT |
0.4916 USDT |
| 2024-07-11 |
0.4915 USDT |
8,781,890.1275 CTC |
0.4677 USDT |
0.4668 USDT |
0.4784 USDT |
0.4909 USDT |
| 2024-07-10 |
0.4688 USDT |
8,156,648.6240 CTC |
0.4658 USDT |
0.4587 USDT |
0.4640 USDT |
0.4641 USDT |
| 2024-07-09 |
0.4647 USDT |
5,434,620.6441 CTC |
0.4663 USDT |
0.4575 USDT |
0.4632 USDT |
0.4629 USDT |
| 2024-07-08 |
0.4648 USDT |
9,450,658.7531 CTC |
0.4476 USDT |
0.4304 USDT |
0.4419 USDT |
0.4600 USDT |
| 2024-07-07 |
0.4635 USDT |
5,315,640.2409 CTC |
0.4794 USDT |
0.4545 USDT |
0.4609 USDT |
0.4566 USDT |
| 2024-07-06 |
0.4577 USDT |
7,355,115.0885 CTC |
0.4538 USDT |
0.4468 USDT |
0.4508 USDT |
0.4814 USDT |
| 2024-07-05 |
0.4343 USDT |
12,980,886.3165 CTC |
0.4286 USDT |
0.3906 USDT |
0.4054 USDT |
0.4533 USDT |
| 2024-07-04 |
0.4494 USDT |
7,146,147.9218 CTC |
0.4740 USDT |
0.4329 USDT |
0.4467 USDT |
0.4483 USDT |
| 2024-07-03 |
0.4846 USDT |
6,645,957.9377 CTC |
0.4769 USDT |
0.4698 USDT |
0.4761 USDT |
0.4718 USDT |
| 2024-07-02 |
0.4791 USDT |
5,367,674.4324 CTC |
0.4862 USDT |
0.4725 USDT |
0.4770 USDT |
0.4755 USDT |
| 2024-07-01 |
0.4880 USDT |
6,538,732.9716 CTC |
0.4912 USDT |
0.4805 USDT |
0.4854 USDT |
0.4892 USDT |
| 2024-06-30 |
0.4771 USDT |
3,506,109.9021 CTC |
0.4903 USDT |
0.4689 USDT |
0.4733 USDT |
0.4786 USDT |
| 2024-06-29 |
0.4849 USDT |
6,272,775.6821 CTC |
0.4692 USDT |
0.4688 USDT |
0.4863 USDT |
0.4904 USDT |
| 2024-06-28 |
0.4672 USDT |
6,236,623.3611 CTC |
0.4599 USDT |
0.4520 USDT |
0.4585 USDT |
0.4734 USDT |
| 2024-06-27 |
0.4477 USDT |
6,890,781.4254 CTC |
0.4486 USDT |
0.4366 USDT |
0.4430 USDT |
0.4574 USDT |
| 2024-06-26 |
0.4585 USDT |
7,380,462.3278 CTC |
0.4673 USDT |
0.4428 USDT |
0.4454 USDT |
0.4444 USDT |
| 2024-06-25 |
0.4624 USDT |
10,478,853.8205 CTC |
0.4630 USDT |
0.4532 USDT |
0.4600 USDT |
0.4657 USDT |
| 2024-06-24 |
0.4505 USDT |
7,189,737.8170 CTC |
0.4623 USDT |
0.4296 USDT |
0.4479 USDT |
0.4573 USDT |
| 2024-06-23 |
0.4713 USDT |
7,265,559.7158 CTC |
0.4394 USDT |
0.4393 USDT |
0.4668 USDT |
0.4652 USDT |
| 2024-06-22 |
0.4460 USDT |
7,384,706.8094 CTC |
0.4532 USDT |
0.4400 USDT |
0.4431 USDT |
0.4434 USDT |
| 2024-06-21 |
0.4577 USDT |
7,668,653.9932 CTC |
0.4654 USDT |
0.4466 USDT |
0.4504 USDT |
0.4524 USDT |
| 2024-06-20 |
0.4706 USDT |
9,797,874.4030 CTC |
0.4688 USDT |
0.4516 USDT |
0.4625 USDT |
0.4672 USDT |
| 2024-06-19 |
0.4668 USDT |
10,556,296.6420 CTC |
0.4590 USDT |
0.4464 USDT |
0.4607 USDT |
0.4736 USDT |
| 2024-06-18 |
0.4438 USDT |
11,460,777.3308 CTC |
0.4533 USDT |
0.3998 USDT |
0.4297 USDT |
0.4469 USDT |
| 2024-06-17 |
0.4680 USDT |
9,697,655.0966 CTC |
0.5141 USDT |
0.4430 USDT |
0.4606 USDT |
0.4599 USDT |
| 2024-06-16 |
0.5548 USDT |
5,033,975.0080 CTC |
0.5818 USDT |
0.5197 USDT |
0.5233 USDT |
0.5204 USDT |
| 2024-06-15 |
0.5859 USDT |
7,253,558.2576 CTC |
0.5789 USDT |
0.5774 USDT |
0.5822 USDT |
0.5812 USDT |
| 2024-06-14 |
0.6003 USDT |
6,969,757.3428 CTC |
0.6056 USDT |
0.5655 USDT |
0.5789 USDT |
0.5727 USDT |
| 2024-06-13 |
0.6142 USDT |
6,521,440.8426 CTC |
0.6267 USDT |
0.6001 USDT |
0.6067 USDT |
0.6051 USDT |
| 2024-06-12 |
0.6219 USDT |
8,893,913.6376 CTC |
0.6064 USDT |
0.5982 USDT |
0.6081 USDT |
0.6275 USDT |
| 2024-06-11 |
0.6165 USDT |
8,068,001.4614 CTC |
0.6283 USDT |
0.5958 USDT |
0.6058 USDT |
0.6056 USDT |
| 2024-06-10 |
0.6329 USDT |
3,941,579.7538 CTC |
0.6386 USDT |
0.6208 USDT |
0.6289 USDT |
0.6412 USDT |
| 2024-06-09 |
0.6319 USDT |
4,919,472.8717 CTC |
0.6267 USDT |
0.6214 USDT |
0.6257 USDT |
0.6355 USDT |