Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |