Identifier on Huobi: ctxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.8050 USDT |
16,930.6194 CTX |
1.8013 USDT |
1.7800 USDT |
1.7872 USDT |
1.7872 USDT |
| 2023-04-02 |
1.8045 USDT |
14,951.5255 CTX |
1.8150 USDT |
1.7805 USDT |
1.7968 USDT |
1.8244 USDT |
| 2023-04-01 |
1.8229 USDT |
13,601.3819 CTX |
1.8098 USDT |
1.7903 USDT |
1.8140 USDT |
1.8183 USDT |
| 2023-03-31 |
1.8596 USDT |
16,767.4862 CTX |
2.0569 USDT |
1.8003 USDT |
1.8198 USDT |
1.8066 USDT |
| 2023-03-30 |
1.8313 USDT |
24,814.2506 CTX |
1.7407 USDT |
1.7300 USDT |
1.7378 USDT |
2.0557 USDT |
| 2023-03-29 |
1.7000 USDT |
13,672.6191 CTX |
1.7099 USDT |
1.6001 USDT |
1.6657 USDT |
1.7408 USDT |
| 2023-03-28 |
1.7120 USDT |
16,330.2099 CTX |
1.7743 USDT |
1.5794 USDT |
1.6568 USDT |
1.7138 USDT |
| 2023-03-27 |
1.7257 USDT |
14,249.4647 CTX |
1.7068 USDT |
1.6710 USDT |
1.7078 USDT |
1.7408 USDT |
| 2023-03-26 |
1.6990 USDT |
16,767.4108 CTX |
1.7895 USDT |
1.5622 USDT |
1.6166 USDT |
1.7495 USDT |
| 2023-03-25 |
1.7162 USDT |
16,108.8987 CTX |
1.7379 USDT |
1.6316 USDT |
1.6543 USDT |
1.8133 USDT |
| 2023-03-24 |
1.7086 USDT |
16,780.0014 CTX |
1.7486 USDT |
1.6653 USDT |
1.6776 USDT |
1.7104 USDT |
| 2023-03-23 |
1.7608 USDT |
21,822.7803 CTX |
1.7386 USDT |
1.7250 USDT |
1.7485 USDT |
1.7519 USDT |
| 2023-03-22 |
1.8177 USDT |
16,154.3875 CTX |
1.8482 USDT |
1.7250 USDT |
1.7490 USDT |
1.7352 USDT |
| 2023-03-21 |
1.8440 USDT |
17,570.4323 CTX |
1.8891 USDT |
1.7502 USDT |
1.8110 USDT |
1.8389 USDT |
| 2023-03-20 |
1.9133 USDT |
14,790.2585 CTX |
1.9485 USDT |
1.8584 USDT |
1.8900 USDT |
1.9192 USDT |
| 2023-03-19 |
1.8670 USDT |
17,722.7118 CTX |
1.8657 USDT |
1.8095 USDT |
1.8413 USDT |
1.9445 USDT |
| 2023-03-18 |
1.8874 USDT |
15,094.4909 CTX |
1.9210 USDT |
1.8094 USDT |
1.8475 USDT |
1.8765 USDT |
| 2023-03-17 |
1.8469 USDT |
17,608.2065 CTX |
1.8831 USDT |
1.7044 USDT |
1.8002 USDT |
1.9091 USDT |
| 2023-03-16 |
1.7944 USDT |
16,536.6670 CTX |
1.8580 USDT |
1.7355 USDT |
1.7611 USDT |
1.8855 USDT |
| 2023-03-15 |
1.8531 USDT |
15,414.9103 CTX |
1.9264 USDT |
1.7427 USDT |
1.7776 USDT |
1.8341 USDT |
| 2023-03-14 |
1.9257 USDT |
14,647.7790 CTX |
1.9535 USDT |
1.8695 USDT |
1.9054 USDT |
1.9232 USDT |
| 2023-03-13 |
1.9007 USDT |
20,737.2120 CTX |
1.8456 USDT |
1.7319 USDT |
1.8403 USDT |
1.8583 USDT |
| 2023-03-12 |
1.6987 USDT |
15,904.4798 CTX |
1.6908 USDT |
1.6232 USDT |
1.6356 USDT |
1.8059 USDT |
| 2023-03-11 |
1.7742 USDT |
15,574.9740 CTX |
1.8131 USDT |
1.6888 USDT |
1.6942 USDT |
1.6942 USDT |
| 2023-03-10 |
1.7896 USDT |
16,963.7352 CTX |
1.8894 USDT |
1.7207 USDT |
1.7443 USDT |
1.7880 USDT |
| 2023-03-09 |
1.9029 USDT |
20,169.5597 CTX |
1.8076 USDT |
1.7120 USDT |
1.7408 USDT |
1.9569 USDT |
| 2023-03-08 |
1.8910 USDT |
16,259.3471 CTX |
1.9343 USDT |
1.7508 USDT |
1.8121 USDT |
1.8121 USDT |
| 2023-03-07 |
1.9796 USDT |
14,499.4349 CTX |
1.9919 USDT |
1.9249 USDT |
1.9363 USDT |
1.9587 USDT |
| 2023-03-06 |
2.0022 USDT |
12,508.1554 CTX |
2.1209 USDT |
1.9071 USDT |
1.9607 USDT |
1.9754 USDT |
| 2023-03-05 |
1.8869 USDT |
17,533.0114 CTX |
1.7611 USDT |
1.7000 USDT |
1.8169 USDT |
2.1028 USDT |
| 2023-03-04 |
1.8375 USDT |
15,921.2496 CTX |
1.8897 USDT |
1.6737 USDT |
1.7389 USDT |
1.7291 USDT |
| 2023-03-03 |
1.7932 USDT |
15,974.5888 CTX |
1.9202 USDT |
1.4811 USDT |
1.7514 USDT |
1.7952 USDT |
| 2023-03-02 |
1.9294 USDT |
17,063.7828 CTX |
1.9880 USDT |
1.7929 USDT |
1.8490 USDT |
1.9738 USDT |
| 2023-03-01 |
1.9924 USDT |
16,508.0736 CTX |
1.9729 USDT |
1.9500 USDT |
1.9745 USDT |
1.9943 USDT |
| 2023-02-28 |
2.0652 USDT |
20,240.5578 CTX |
2.0391 USDT |
1.9455 USDT |
1.9917 USDT |
2.0755 USDT |
| 2023-02-27 |
2.0787 USDT |
11,021.1249 CTX |
2.1033 USDT |
2.0472 USDT |
2.0539 USDT |
2.0894 USDT |
| 2023-02-26 |
2.0933 USDT |
13,126.1273 CTX |
2.0326 USDT |
1.9384 USDT |
2.0364 USDT |
2.0516 USDT |
| 2023-02-25 |
2.1209 USDT |
13,007.8191 CTX |
2.1294 USDT |
1.9422 USDT |
2.0499 USDT |
2.1059 USDT |
| 2023-02-24 |
2.1755 USDT |
11,631.1826 CTX |
2.2135 USDT |
2.0583 USDT |
2.1531 USDT |
2.1653 USDT |
| 2023-02-23 |
2.2295 USDT |
13,555.6377 CTX |
2.2630 USDT |
2.1500 USDT |
2.2133 USDT |
2.2132 USDT |
| 2023-02-22 |
2.3490 USDT |
15,663.5199 CTX |
2.3401 USDT |
2.1711 USDT |
2.1987 USDT |
2.1887 USDT |
| 2023-02-21 |
2.3912 USDT |
12,677.6485 CTX |
2.4139 USDT |
2.3400 USDT |
2.3566 USDT |
2.3699 USDT |
| 2023-02-20 |
2.3744 USDT |
15,289.4509 CTX |
2.2837 USDT |
2.2818 USDT |
2.2838 USDT |
2.3824 USDT |
| 2023-02-19 |
2.2349 USDT |
13,192.7289 CTX |
2.2714 USDT |
2.1441 USDT |
2.1602 USDT |
2.2841 USDT |
| 2023-02-18 |
2.3102 USDT |
12,201.9067 CTX |
2.3360 USDT |
2.2383 USDT |
2.2571 USDT |
2.2713 USDT |
| 2023-02-17 |
2.3256 USDT |
10,945.0808 CTX |
2.2821 USDT |
2.2783 USDT |
2.2941 USDT |
2.3394 USDT |
| 2023-02-16 |
2.3091 USDT |
10,018.3754 CTX |
2.3050 USDT |
2.2532 USDT |
2.2672 USDT |
2.2672 USDT |
| 2023-02-15 |
2.2803 USDT |
13,740.9402 CTX |
2.2945 USDT |
2.2022 USDT |
2.2465 USDT |
2.3136 USDT |
| 2023-02-14 |
2.2305 USDT |
13,539.9496 CTX |
2.2985 USDT |
2.0562 USDT |
2.1466 USDT |
2.2949 USDT |
| 2023-02-13 |
2.3201 USDT |
9,993.1937 CTX |
2.3318 USDT |
2.1691 USDT |
2.2513 USDT |
2.2376 USDT |