Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.7034 USDT |
8,700,577.6320 CTC |
0.7105 USDT |
0.6479 USDT |
0.6850 USDT |
0.7127 USDT |
| 2024-04-18 |
0.6745 USDT |
5,904,045.0292 CTC |
0.6292 USDT |
0.6291 USDT |
0.6520 USDT |
0.7151 USDT |
| 2024-04-17 |
0.6408 USDT |
5,661,367.5905 CTC |
0.6528 USDT |
0.6092 USDT |
0.6274 USDT |
0.6206 USDT |
| 2024-04-16 |
0.6430 USDT |
7,526,622.3137 CTC |
0.6597 USDT |
0.6183 USDT |
0.6333 USDT |
0.6352 USDT |
| 2024-04-15 |
0.7022 USDT |
6,924,521.5559 CTC |
0.6921 USDT |
0.6425 USDT |
0.6615 USDT |
0.6467 USDT |
| 2024-04-14 |
0.6700 USDT |
12,112,210.7416 CTC |
0.6057 USDT |
0.5836 USDT |
0.6124 USDT |
0.6886 USDT |
| 2024-04-13 |
0.6785 USDT |
8,723,006.6336 CTC |
0.6972 USDT |
0.6419 USDT |
0.6663 USDT |
0.6454 USDT |
| 2024-04-12 |
0.7724 USDT |
5,724,802.6323 CTC |
0.7960 USDT |
0.6095 USDT |
0.6863 USDT |
0.6858 USDT |
| 2024-04-11 |
0.8061 USDT |
5,924,271.1672 CTC |
0.8132 USDT |
0.7908 USDT |
0.7996 USDT |
0.7974 USDT |
| 2024-04-10 |
0.8066 USDT |
5,942,916.3690 CTC |
0.8320 USDT |
0.7726 USDT |
0.7886 USDT |
0.8078 USDT |
| 2024-04-09 |
0.8600 USDT |
6,604,374.4106 CTC |
0.8936 USDT |
0.8314 USDT |
0.8356 USDT |
0.8350 USDT |
| 2024-04-08 |
0.8775 USDT |
3,665,793.3348 CTC |
0.8813 USDT |
0.8489 USDT |
0.8559 USDT |
0.8903 USDT |
| 2024-04-07 |
0.8806 USDT |
3,913,332.6975 CTC |
0.8777 USDT |
0.8699 USDT |
0.8776 USDT |
0.8809 USDT |
| 2024-04-06 |
0.8754 USDT |
4,757,556.2272 CTC |
0.8641 USDT |
0.8591 USDT |
0.8642 USDT |
0.8742 USDT |
| 2024-04-05 |
0.8690 USDT |
3,942,967.9939 CTC |
0.8765 USDT |
0.8219 USDT |
0.8425 USDT |
0.8497 USDT |
| 2024-04-04 |
0.8421 USDT |
4,475,720.9210 CTC |
0.8369 USDT |
0.8058 USDT |
0.8189 USDT |
0.8739 USDT |
| 2024-04-03 |
0.8548 USDT |
5,649,643.9860 CTC |
0.8326 USDT |
0.8248 USDT |
0.8316 USDT |
0.8273 USDT |
| 2024-04-02 |
0.8583 USDT |
4,257,273.6584 CTC |
0.9189 USDT |
0.8227 USDT |
0.8424 USDT |
0.8503 USDT |
| 2024-04-01 |
0.9282 USDT |
4,391,815.9139 CTC |
0.9877 USDT |
0.8935 USDT |
0.9020 USDT |
0.8970 USDT |
| 2024-03-31 |
0.9733 USDT |
5,144,760.0992 CTC |
0.9646 USDT |
0.9518 USDT |
0.9722 USDT |
0.9793 USDT |
| 2024-03-30 |
0.9920 USDT |
4,488,406.1420 CTC |
0.9488 USDT |
0.9438 USDT |
0.9728 USDT |
0.9946 USDT |
| 2024-03-29 |
0.9550 USDT |
6,232,379.3908 CTC |
0.9924 USDT |
0.9344 USDT |
0.9526 USDT |
0.9504 USDT |
| 2024-03-28 |
0.9775 USDT |
5,179,357.6293 CTC |
0.9807 USDT |
0.9466 USDT |
0.9705 USDT |
0.9778 USDT |
| 2024-03-27 |
1.0024 USDT |
6,484,329.4898 CTC |
1.0303 USDT |
0.9579 USDT |
0.9756 USDT |
0.9738 USDT |
| 2024-03-26 |
1.0656 USDT |
4,527,686.9292 CTC |
1.0192 USDT |
0.9994 USDT |
1.0432 USDT |
1.0352 USDT |
| 2024-03-25 |
0.8874 USDT |
6,133,236.0640 CTC |
0.8664 USDT |
0.8446 USDT |
0.8540 USDT |
0.9653 USDT |
| 2024-03-24 |
0.8445 USDT |
6,751,773.1126 CTC |
0.8498 USDT |
0.8327 USDT |
0.8416 USDT |
0.8660 USDT |
| 2024-03-23 |
0.8895 USDT |
6,286,353.3673 CTC |
0.8439 USDT |
0.8436 USDT |
0.8841 USDT |
0.8853 USDT |
| 2024-03-22 |
0.8490 USDT |
5,310,890.1009 CTC |
0.8955 USDT |
0.8092 USDT |
0.8265 USDT |
0.8206 USDT |
| 2024-03-21 |
0.9036 USDT |
6,440,372.8564 CTC |
0.8853 USDT |
0.8602 USDT |
0.9009 USDT |
0.8934 USDT |
| 2024-03-20 |
0.7325 USDT |
8,882,973.8023 CTC |
0.7061 USDT |
0.6622 USDT |
0.6833 USDT |
0.8168 USDT |
| 2024-03-19 |
0.7242 USDT |
11,117,270.5073 CTC |
0.7883 USDT |
0.6746 USDT |
0.7038 USDT |
0.7281 USDT |
| 2024-03-18 |
0.8189 USDT |
6,090,469.0057 CTC |
0.8496 USDT |
0.7748 USDT |
0.7910 USDT |
0.7901 USDT |
| 2024-03-17 |
0.8101 USDT |
8,556,347.0862 CTC |
0.8242 USDT |
0.7619 USDT |
0.7850 USDT |
0.8430 USDT |
| 2024-03-16 |
0.8699 USDT |
6,481,876.9054 CTC |
0.8314 USDT |
0.8250 USDT |
0.8493 USDT |
0.8692 USDT |
| 2024-03-15 |
0.8064 USDT |
10,820,832.3440 CTC |
0.8860 USDT |
0.7469 USDT |
0.7831 USDT |
0.7970 USDT |
| 2024-03-14 |
0.8843 USDT |
9,579,644.6478 CTC |
0.9295 USDT |
0.8394 USDT |
0.8623 USDT |
0.8868 USDT |
| 2024-03-13 |
0.9315 USDT |
7,215,410.4727 CTC |
0.9143 USDT |
0.8931 USDT |
0.9134 USDT |
0.9123 USDT |
| 2024-03-12 |
0.8577 USDT |
8,799,495.2018 CTC |
0.8842 USDT |
0.8190 USDT |
0.8538 USDT |
0.8594 USDT |
| 2024-03-11 |
0.8686 USDT |
9,315,296.5413 CTC |
0.8816 USDT |
0.7999 USDT |
0.8414 USDT |
0.8710 USDT |
| 2024-03-10 |
0.7332 USDT |
6,124,079.5632 CTC |
0.7252 USDT |
0.6970 USDT |
0.7079 USDT |
0.7669 USDT |
| 2024-03-09 |
0.7373 USDT |
8,652,086.7992 CTC |
0.7242 USDT |
0.7141 USDT |
0.7183 USDT |
0.7195 USDT |
| 2024-03-08 |
0.7223 USDT |
10,722,950.7279 CTC |
0.6977 USDT |
0.6688 USDT |
0.6789 USDT |
0.7238 USDT |
| 2024-03-07 |
0.6111 USDT |
8,695,183.7207 CTC |
0.6048 USDT |
0.5876 USDT |
0.5973 USDT |
0.6802 USDT |
| 2024-03-06 |
0.5810 USDT |
12,974,429.9297 CTC |
0.5599 USDT |
0.5558 USDT |
0.5696 USDT |
0.5995 USDT |
| 2024-03-05 |
0.5960 USDT |
12,728,475.8473 CTC |
0.6320 USDT |
0.5645 USDT |
0.5725 USDT |
0.5671 USDT |
| 2024-03-04 |
0.6257 USDT |
12,491,963.4968 CTC |
0.6234 USDT |
0.5967 USDT |
0.6144 USDT |
0.6194 USDT |
| 2024-03-03 |
0.6134 USDT |
8,363,116.8377 CTC |
0.6065 USDT |
0.5629 USDT |
0.6024 USDT |
0.6160 USDT |
| 2024-03-02 |
0.5924 USDT |
10,495,238.6348 CTC |
0.5743 USDT |
0.5678 USDT |
0.5876 USDT |
0.5997 USDT |
| 2024-03-01 |
0.5549 USDT |
11,958,734.1479 CTC |
0.5394 USDT |
0.5364 USDT |
0.5424 USDT |
0.5701 USDT |