Identifier on Huobi: ctcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.2142 USDT |
12,880,295.2344 CTC |
0.2114 USDT |
0.2102 USDT |
0.2131 USDT |
0.2134 USDT |
| 2023-12-08 |
0.2065 USDT |
22,639,106.4779 CTC |
0.2009 USDT |
0.2006 USDT |
0.2017 USDT |
0.2104 USDT |
| 2023-12-07 |
0.1983 USDT |
20,090,253.8489 CTC |
0.1981 USDT |
0.1949 USDT |
0.1966 USDT |
0.1970 USDT |
| 2023-12-06 |
0.2043 USDT |
17,333,884.7869 CTC |
0.2072 USDT |
0.1945 USDT |
0.2007 USDT |
0.2002 USDT |
| 2023-12-05 |
0.2074 USDT |
27,259,869.3040 CTC |
0.2109 USDT |
0.2035 USDT |
0.2061 USDT |
0.2082 USDT |
| 2023-12-04 |
0.2121 USDT |
22,063,592.0485 CTC |
0.2083 USDT |
0.2058 USDT |
0.2086 USDT |
0.2085 USDT |
| 2023-12-03 |
0.2123 USDT |
22,566,096.0780 CTC |
0.2110 USDT |
0.2048 USDT |
0.2072 USDT |
0.2066 USDT |
| 2023-12-02 |
0.2184 USDT |
35,157,462.4127 CTC |
0.2160 USDT |
0.2132 USDT |
0.2153 USDT |
0.2157 USDT |
| 2023-12-01 |
0.2108 USDT |
40,317,577.1027 CTC |
0.2116 USDT |
0.2066 USDT |
0.2093 USDT |
0.2142 USDT |
| 2023-11-30 |
0.2178 USDT |
40,858,270.7233 CTC |
0.2214 USDT |
0.2087 USDT |
0.2111 USDT |
0.2096 USDT |
| 2023-11-29 |
0.2150 USDT |
32,187,388.5533 CTC |
0.2098 USDT |
0.2087 USDT |
0.2102 USDT |
0.2285 USDT |
| 2023-11-28 |
0.2053 USDT |
44,814,646.7443 CTC |
0.2075 USDT |
0.1941 USDT |
0.2005 USDT |
0.2106 USDT |
| 2023-11-27 |
0.2176 USDT |
38,482,466.9066 CTC |
0.2037 USDT |
0.1994 USDT |
0.2049 USDT |
0.2070 USDT |
| 2023-11-26 |
0.2226 USDT |
27,716,232.9501 CTC |
0.2210 USDT |
0.2118 USDT |
0.2145 USDT |
0.2122 USDT |
| 2023-11-25 |
0.2213 USDT |
36,360,267.4656 CTC |
0.2256 USDT |
0.2143 USDT |
0.2174 USDT |
0.2202 USDT |
| 2023-11-24 |
0.2253 USDT |
41,958,214.0225 CTC |
0.2125 USDT |
0.2094 USDT |
0.2157 USDT |
0.2271 USDT |
| 2023-11-23 |
0.2013 USDT |
28,278,960.4585 CTC |
0.1955 USDT |
0.1954 USDT |
0.1978 USDT |
0.2054 USDT |
| 2023-11-22 |
0.1881 USDT |
36,094,643.6471 CTC |
0.1800 USDT |
0.1780 USDT |
0.1869 USDT |
0.1908 USDT |
| 2023-11-21 |
0.1926 USDT |
36,211,143.5304 CTC |
0.1874 USDT |
0.1849 USDT |
0.1876 USDT |
0.1877 USDT |
| 2023-11-20 |
0.1829 USDT |
25,732,575.2206 CTC |
0.1829 USDT |
0.1787 USDT |
0.1810 USDT |
0.1853 USDT |
| 2023-11-19 |
0.1810 USDT |
31,182,687.2788 CTC |
0.1819 USDT |
0.1765 USDT |
0.1788 USDT |
0.1774 USDT |
| 2023-11-18 |
0.1792 USDT |
45,747,475.9522 CTC |
0.1741 USDT |
0.1709 USDT |
0.1725 USDT |
0.1838 USDT |
| 2023-11-17 |
0.1706 USDT |
52,678,051.2640 CTC |
0.1671 USDT |
0.1667 USDT |
0.1680 USDT |
0.1712 USDT |
| 2023-11-16 |
0.1744 USDT |
38,796,069.2134 CTC |
0.1744 USDT |
0.1681 USDT |
0.1706 USDT |
0.1699 USDT |
| 2023-11-15 |
0.1703 USDT |
30,416,540.2641 CTC |
0.1677 USDT |
0.1661 USDT |
0.1671 USDT |
0.1716 USDT |
| 2023-11-14 |
0.1695 USDT |
16,048,714.1990 CTC |
0.1689 USDT |
0.1646 USDT |
0.1673 USDT |
0.1700 USDT |
| 2023-11-13 |
0.1813 USDT |
24,317,690.1956 CTC |
0.1762 USDT |
0.1735 USDT |
0.1763 USDT |
0.1773 USDT |
| 2023-11-12 |
0.1716 USDT |
41,330,574.5088 CTC |
0.1703 USDT |
0.1679 USDT |
0.1700 USDT |
0.1752 USDT |
| 2023-11-11 |
0.1683 USDT |
64,105,348.6012 CTC |
0.1704 USDT |
0.1653 USDT |
0.1673 USDT |
0.1699 USDT |
| 2023-11-10 |
0.1673 USDT |
58,017,177.3923 CTC |
0.1657 USDT |
0.1645 USDT |
0.1667 USDT |
0.1701 USDT |
| 2023-11-09 |
0.1735 USDT |
73,397,686.6020 CTC |
0.1744 USDT |
0.1578 USDT |
0.1612 USDT |
0.1645 USDT |
| 2023-11-08 |
0.1690 USDT |
80,684,974.1993 CTC |
0.1613 USDT |
0.1604 USDT |
0.1634 USDT |
0.1752 USDT |
| 2023-11-07 |
0.1642 USDT |
43,767,671.9994 CTC |
0.1573 USDT |
0.1564 USDT |
0.1575 USDT |
0.1617 USDT |
| 2023-11-06 |
0.1558 USDT |
7,385,542.5103 CTC |
0.1576 USDT |
0.1542 USDT |
0.1551 USDT |
0.1572 USDT |
| 2023-11-05 |
0.1563 USDT |
9,509,535.5106 CTC |
0.1548 USDT |
0.1542 USDT |
0.1560 USDT |
0.1572 USDT |