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