Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.5354 USDT |
17,436,228.2384 CTC |
0.5303 USDT |
0.5225 USDT |
0.5288 USDT |
0.5310 USDT |
| 2024-02-28 |
0.5359 USDT |
11,644,822.4311 CTC |
0.5434 USDT |
0.5078 USDT |
0.5231 USDT |
0.5234 USDT |
| 2024-02-27 |
0.5446 USDT |
9,049,191.6944 CTC |
0.5583 USDT |
0.5352 USDT |
0.5393 USDT |
0.5373 USDT |
| 2024-02-26 |
0.5450 USDT |
8,515,126.3863 CTC |
0.5576 USDT |
0.5303 USDT |
0.5354 USDT |
0.5565 USDT |
| 2024-02-25 |
0.5553 USDT |
5,941,580.2177 CTC |
0.5691 USDT |
0.5465 USDT |
0.5503 USDT |
0.5535 USDT |
| 2024-02-24 |
0.5663 USDT |
7,082,477.9456 CTC |
0.5519 USDT |
0.5512 USDT |
0.5608 USDT |
0.5649 USDT |
| 2024-02-23 |
0.5603 USDT |
7,507,177.4826 CTC |
0.5635 USDT |
0.5430 USDT |
0.5515 USDT |
0.5528 USDT |
| 2024-02-22 |
0.5708 USDT |
9,083,411.2373 CTC |
0.5738 USDT |
0.5574 USDT |
0.5664 USDT |
0.5698 USDT |
| 2024-02-21 |
0.5581 USDT |
8,872,363.6476 CTC |
0.5682 USDT |
0.5406 USDT |
0.5532 USDT |
0.5602 USDT |
| 2024-02-20 |
0.5584 USDT |
11,308,100.3988 CTC |
0.5337 USDT |
0.5310 USDT |
0.5440 USDT |
0.5672 USDT |
| 2024-02-19 |
0.5306 USDT |
5,892,179.5139 CTC |
0.5311 USDT |
0.5253 USDT |
0.5282 USDT |
0.5329 USDT |
| 2024-02-18 |
0.5241 USDT |
5,175,149.5341 CTC |
0.5274 USDT |
0.5173 USDT |
0.5223 USDT |
0.5266 USDT |
| 2024-02-17 |
0.5318 USDT |
5,069,709.6361 CTC |
0.5428 USDT |
0.5174 USDT |
0.5246 USDT |
0.5278 USDT |
| 2024-02-16 |
0.5421 USDT |
4,658,214.4126 CTC |
0.5413 USDT |
0.5319 USDT |
0.5334 USDT |
0.5331 USDT |
| 2024-02-15 |
0.5394 USDT |
6,940,227.0334 CTC |
0.5492 USDT |
0.5321 USDT |
0.5360 USDT |
0.5401 USDT |
| 2024-02-14 |
0.5406 USDT |
12,783,523.4088 CTC |
0.5433 USDT |
0.5309 USDT |
0.5353 USDT |
0.5456 USDT |
| 2024-02-13 |
0.5465 USDT |
15,401,388.5314 CTC |
0.5590 USDT |
0.5310 USDT |
0.5390 USDT |
0.5362 USDT |
| 2024-02-12 |
0.5501 USDT |
14,645,603.7160 CTC |
0.5521 USDT |
0.5345 USDT |
0.5393 USDT |
0.5586 USDT |
| 2024-02-11 |
0.5585 USDT |
16,535,643.0075 CTC |
0.5253 USDT |
0.5183 USDT |
0.5315 USDT |
0.5504 USDT |
| 2024-02-10 |
0.5160 USDT |
18,551,417.6258 CTC |
0.4977 USDT |
0.4952 USDT |
0.4986 USDT |
0.5251 USDT |
| 2024-02-09 |
0.4903 USDT |
7,378,963.2121 CTC |
0.4858 USDT |
0.4833 USDT |
0.4859 USDT |
0.4934 USDT |
| 2024-02-08 |
0.4850 USDT |
8,627,009.2166 CTC |
0.4872 USDT |
0.4780 USDT |
0.4811 USDT |
0.4856 USDT |
| 2024-02-07 |
0.4751 USDT |
5,767,787.0991 CTC |
0.4928 USDT |
0.4647 USDT |
0.4694 USDT |
0.4718 USDT |
| 2024-02-06 |
0.4938 USDT |
7,499,694.9652 CTC |
0.4851 USDT |
0.4847 USDT |
0.4880 USDT |
0.4918 USDT |
| 2024-02-05 |
0.4830 USDT |
5,147,412.3500 CTC |
0.4837 USDT |
0.4717 USDT |
0.4781 USDT |
0.4885 USDT |
| 2024-02-04 |
0.4898 USDT |
5,307,443.0550 CTC |
0.4961 USDT |
0.4840 USDT |
0.4882 USDT |
0.4881 USDT |
| 2024-02-03 |
0.4959 USDT |
8,511,712.4000 CTC |
0.4963 USDT |
0.4909 USDT |
0.4935 USDT |
0.4983 USDT |
| 2024-02-02 |
0.4933 USDT |
10,561,038.8597 CTC |
0.4961 USDT |
0.4864 USDT |
0.4913 USDT |
0.4965 USDT |
| 2024-02-01 |
0.4869 USDT |
9,916,640.4304 CTC |
0.4968 USDT |
0.4765 USDT |
0.4834 USDT |
0.4928 USDT |
| 2024-01-31 |
0.5115 USDT |
8,547,938.7463 CTC |
0.5225 USDT |
0.5022 USDT |
0.5082 USDT |
0.5113 USDT |
| 2024-01-30 |
0.5343 USDT |
10,804,126.0653 CTC |
0.5147 USDT |
0.5143 USDT |
0.5314 USDT |
0.5303 USDT |
| 2024-01-29 |
0.5047 USDT |
8,646,258.1671 CTC |
0.5054 USDT |
0.4972 USDT |
0.5026 USDT |
0.5157 USDT |