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