Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.5138 USDT |
9,660,224.2037 CTC |
0.5243 USDT |
0.4990 USDT |
0.5030 USDT |
0.5020 USDT |
| 2024-01-27 |
0.5235 USDT |
8,646,731.6918 CTC |
0.5163 USDT |
0.5128 USDT |
0.5214 USDT |
0.5243 USDT |
| 2024-01-26 |
0.4997 USDT |
11,216,301.6855 CTC |
0.4931 USDT |
0.4816 USDT |
0.4869 USDT |
0.5164 USDT |
| 2024-01-25 |
0.4918 USDT |
10,877,847.9571 CTC |
0.5069 USDT |
0.4832 USDT |
0.4865 USDT |
0.4930 USDT |
| 2024-01-24 |
0.4988 USDT |
10,056,678.0297 CTC |
0.5072 USDT |
0.4893 USDT |
0.4939 USDT |
0.5058 USDT |
| 2024-01-23 |
0.4820 USDT |
14,729,017.7752 CTC |
0.4907 USDT |
0.4531 USDT |
0.4669 USDT |
0.5045 USDT |
| 2024-01-22 |
0.5126 USDT |
8,381,005.0846 CTC |
0.5312 USDT |
0.5005 USDT |
0.5071 USDT |
0.5073 USDT |
| 2024-01-21 |
0.5331 USDT |
9,432,252.6954 CTC |
0.5284 USDT |
0.5200 USDT |
0.5245 USDT |
0.5387 USDT |
| 2024-01-20 |
0.5258 USDT |
14,445,891.0490 CTC |
0.5405 USDT |
0.5185 USDT |
0.5249 USDT |
0.5292 USDT |
| 2024-01-19 |
0.5365 USDT |
13,097,243.7360 CTC |
0.5580 USDT |
0.5141 USDT |
0.5277 USDT |
0.5352 USDT |
| 2024-01-18 |
0.5728 USDT |
9,474,639.1350 CTC |
0.5880 USDT |
0.5577 USDT |
0.5681 USDT |
0.5667 USDT |
| 2024-01-17 |
0.5773 USDT |
11,953,673.0810 CTC |
0.5832 USDT |
0.5628 USDT |
0.5725 USDT |
0.5779 USDT |
| 2024-01-16 |
0.5704 USDT |
9,289,697.0068 CTC |
0.5597 USDT |
0.5552 USDT |
0.5686 USDT |
0.5721 USDT |
| 2024-01-15 |
0.5523 USDT |
10,463,646.3982 CTC |
0.5472 USDT |
0.5381 USDT |
0.5441 USDT |
0.5453 USDT |
| 2024-01-14 |
0.5686 USDT |
13,001,958.2889 CTC |
0.5816 USDT |
0.5550 USDT |
0.5621 USDT |
0.5579 USDT |
| 2024-01-13 |
0.5740 USDT |
12,830,255.1986 CTC |
0.5629 USDT |
0.5596 USDT |
0.5721 USDT |
0.5729 USDT |
| 2024-01-12 |
0.5893 USDT |
11,444,227.4310 CTC |
0.6063 USDT |
0.5764 USDT |
0.5861 USDT |
0.5857 USDT |
| 2024-01-11 |
0.5880 USDT |
12,206,313.0992 CTC |
0.5883 USDT |
0.5693 USDT |
0.5812 USDT |
0.6005 USDT |
| 2024-01-10 |
0.5430 USDT |
14,721,892.9176 CTC |
0.5833 USDT |
0.5200 USDT |
0.5300 USDT |
0.5425 USDT |
| 2024-01-09 |
0.5887 USDT |
9,028,649.9534 CTC |
0.5508 USDT |
0.5411 USDT |
0.5468 USDT |
0.5450 USDT |
| 2024-01-08 |
0.4885 USDT |
11,049,116.0332 CTC |
0.5242 USDT |
0.4531 USDT |
0.4727 USDT |
0.5086 USDT |
| 2024-01-07 |
0.5660 USDT |
24,175,722.6644 CTC |
0.5772 USDT |
0.5247 USDT |
0.5346 USDT |
0.5341 USDT |
| 2024-01-06 |
0.5798 USDT |
45,385,210.3638 CTC |
0.6463 USDT |
0.5523 USDT |
0.5685 USDT |
0.5773 USDT |
| 2024-01-05 |
0.6455 USDT |
36,396,698.8301 CTC |
0.6919 USDT |
0.6154 USDT |
0.6276 USDT |
0.6320 USDT |
| 2024-01-04 |
0.6789 USDT |
35,721,523.8612 CTC |
0.6741 USDT |
0.6268 USDT |
0.6520 USDT |
0.6833 USDT |
| 2024-01-03 |
0.6890 USDT |
31,683,413.9679 CTC |
0.7324 USDT |
0.4909 USDT |
0.6481 USDT |
0.6514 USDT |
| 2024-01-02 |
0.7298 USDT |
24,482,648.7033 CTC |
0.7215 USDT |
0.7050 USDT |
0.7179 USDT |
0.7282 USDT |
| 2024-01-01 |
0.6979 USDT |
13,972,893.7225 CTC |
0.6649 USDT |
0.6573 USDT |
0.6922 USDT |
0.6921 USDT |
| 2023-12-31 |
0.7050 USDT |
24,898,132.4100 CTC |
0.6990 USDT |
0.6426 USDT |
0.6635 USDT |
0.6625 USDT |
| 2023-12-30 |
0.6449 USDT |
27,574,611.2797 CTC |
0.5599 USDT |
0.5427 USDT |
0.5885 USDT |
0.6727 USDT |
| 2023-12-29 |
0.5409 USDT |
30,406,777.5792 CTC |
0.5070 USDT |
0.5052 USDT |
0.5381 USDT |
0.5561 USDT |
| 2023-12-28 |
0.5063 USDT |
32,246,347.7555 CTC |
0.5270 USDT |
0.4946 USDT |
0.5027 USDT |
0.5070 USDT |
| 2023-12-27 |
0.5190 USDT |
26,015,936.4258 CTC |
0.4647 USDT |
0.4639 USDT |
0.5165 USDT |
0.5309 USDT |
| 2023-12-26 |
0.4578 USDT |
33,454,674.3529 CTC |
0.4756 USDT |
0.4423 USDT |
0.4519 USDT |
0.4638 USDT |
| 2023-12-25 |
0.4702 USDT |
31,544,717.3161 CTC |
0.4637 USDT |
0.4585 USDT |
0.4675 USDT |
0.4736 USDT |
| 2023-12-24 |
0.4676 USDT |
30,291,097.9166 CTC |
0.4818 USDT |
0.4551 USDT |
0.4613 USDT |
0.4603 USDT |
| 2023-12-23 |
0.4733 USDT |
30,591,762.6530 CTC |
0.4871 USDT |
0.4661 USDT |
0.4706 USDT |
0.4724 USDT |
| 2023-12-22 |
0.4848 USDT |
22,707,449.0126 CTC |
0.5108 USDT |
0.4644 USDT |
0.4769 USDT |
0.4805 USDT |
| 2023-12-21 |
0.5127 USDT |
32,250,153.4102 CTC |
0.5084 USDT |
0.4949 USDT |
0.5023 USDT |
0.5084 USDT |
| 2023-12-20 |
0.5159 USDT |
32,708,938.8854 CTC |
0.4926 USDT |
0.4900 USDT |
0.5032 USDT |
0.5071 USDT |
| 2023-12-19 |
0.4777 USDT |
32,288,660.5836 CTC |
0.4460 USDT |
0.4344 USDT |
0.4518 USDT |
0.4922 USDT |
| 2023-12-18 |
0.4366 USDT |
22,550,218.4091 CTC |
0.4733 USDT |
0.4019 USDT |
0.4149 USDT |
0.4191 USDT |
| 2023-12-17 |
0.4928 USDT |
25,188,784.5668 CTC |
0.5278 USDT |
0.4761 USDT |
0.4828 USDT |
0.4845 USDT |
| 2023-12-16 |
0.5256 USDT |
24,422,084.7982 CTC |
0.5510 USDT |
0.5150 USDT |
0.5238 USDT |
0.5222 USDT |
| 2023-12-15 |
0.5611 USDT |
18,474,555.5366 CTC |
0.5710 USDT |
0.5430 USDT |
0.5501 USDT |
0.5489 USDT |
| 2023-12-14 |
0.5700 USDT |
25,601,471.6382 CTC |
0.6040 USDT |
0.5326 USDT |
0.5655 USDT |
0.5700 USDT |
| 2023-12-13 |
0.6065 USDT |
19,920,278.6541 CTC |
0.5914 USDT |
0.5437 USDT |
0.5574 USDT |
0.5539 USDT |
| 2023-12-12 |
0.3929 USDT |
26,494,592.9353 CTC |
0.2017 USDT |
0.2001 USDT |
0.2027 USDT |
0.5790 USDT |
| 2023-12-11 |
0.2014 USDT |
40,949,973.3797 CTC |
0.2152 USDT |
0.1967 USDT |
0.1994 USDT |
0.2013 USDT |
| 2023-12-10 |
0.2136 USDT |
18,081,342.8999 CTC |
0.2109 USDT |
0.2106 USDT |
0.2124 USDT |
0.2123 USDT |