Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-08 |
0.0406 USDT |
1,285,875.8394 |
0.0380 USDT |
0.0380 USDT |
0.0389 USDT |
0.0420 USDT |
| 2023-10-07 |
0.0345 USDT |
1,617,852.2514 |
0.0315 USDT |
0.0312 USDT |
0.0317 USDT |
0.0367 USDT |
| 2023-10-06 |
0.0360 USDT |
2,198,214.8277 |
0.0367 USDT |
0.0315 USDT |
0.0317 USDT |
0.0315 USDT |
| 2023-10-05 |
0.0287 USDT |
1,511,246.9500 |
0.0279 USDT |
0.0270 USDT |
0.0274 USDT |
0.0333 USDT |
| 2023-10-04 |
0.0242 USDT |
2,585,758.7491 |
0.0219 USDT |
0.0210 USDT |
0.0216 USDT |
0.0251 USDT |
| 2023-10-03 |
0.0224 USDT |
1,832,183.1883 |
0.0218 USDT |
0.0214 USDT |
0.0216 USDT |
0.0220 USDT |
| 2023-10-02 |
0.0227 USDT |
3,948,761.3759 |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0233 USDT |
| 2023-10-01 |
0.0179 USDT |
2,515,095.6234 |
0.0180 USDT |
0.0174 USDT |
0.0176 USDT |
0.0179 USDT |
| 2023-09-30 |
0.0176 USDT |
3,200,467.5061 |
0.0165 USDT |
0.0160 USDT |
0.0164 USDT |
0.0180 USDT |
| 2023-09-29 |
0.0179 USDT |
3,735,644.7461 |
0.0182 USDT |
0.0154 USDT |
0.0171 USDT |
0.0182 USDT |
| 2023-09-28 |
0.0135 USDT |
4,811,814.4630 |
0.0141 USDT |
0.0119 USDT |
0.0128 USDT |
0.0145 USDT |
| 2023-09-27 |
0.0137 USDT |
7,882,795.3975 |
0.0128 USDT |
0.0120 USDT |
0.0126 USDT |
0.0158 USDT |
| 2023-09-26 |
0.0132 USDT |
4,077,048.0244 |
0.0122 USDT |
0.0122 USDT |
0.0124 USDT |
0.0130 USDT |
| 2023-09-25 |
0.0133 USDT |
4,678,897.4442 |
0.0150 USDT |
0.0116 USDT |
0.0118 USDT |
0.0120 USDT |
| 2023-09-24 |
0.0126 USDT |
3,823,890.5806 |
0.0122 USDT |
0.0118 USDT |
0.0119 USDT |
0.0141 USDT |
| 2023-09-23 |
0.0121 USDT |
4,839,098.0659 |
0.0107 USDT |
0.0105 USDT |
0.0110 USDT |
0.0129 USDT |
| 2023-09-22 |
0.0125 USDT |
3,754,433.2574 |
0.0126 USDT |
0.0116 USDT |
0.0117 USDT |
0.0139 USDT |
| 2023-09-21 |
0.0146 USDT |
4,661,811.5682 |
0.0160 USDT |
0.0127 USDT |
0.0127 USDT |
0.0128 USDT |
| 2023-09-20 |
0.0158 USDT |
3,179,518.3359 |
0.0167 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-09-19 |
0.0193 USDT |
2,851,610.9108 |
0.0198 USDT |
0.0160 USDT |
0.0164 USDT |
0.0160 USDT |
| 2023-09-18 |
0.0198 USDT |
2,964,346.9500 |
0.0208 USDT |
0.0179 USDT |
0.0183 USDT |
0.0183 USDT |
| 2023-09-17 |
0.0207 USDT |
2,380,965.0824 |
0.0201 USDT |
0.0200 USDT |
0.0201 USDT |
0.0215 USDT |
| 2023-09-16 |
0.0191 USDT |
2,482,098.9188 |
0.0183 USDT |
0.0181 USDT |
0.0183 USDT |
0.0201 USDT |
| 2023-09-15 |
0.0181 USDT |
2,889,834.0256 |
0.0175 USDT |
0.0170 USDT |
0.0176 USDT |
0.0184 USDT |
| 2023-09-14 |
0.0191 USDT |
2,692,884.7947 |
0.0175 USDT |
0.0171 USDT |
0.0175 USDT |
0.0179 USDT |
| 2023-09-13 |
0.0177 USDT |
2,392,245.1549 |
0.0184 USDT |
0.0171 USDT |
0.0173 USDT |
0.0173 USDT |
| 2023-09-12 |
0.0194 USDT |
2,221,209.4889 |
0.0202 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2023-09-11 |
0.0200 USDT |
1,714,143.1351 |
0.0177 USDT |
0.0176 USDT |
0.0177 USDT |
0.0196 USDT |
| 2023-09-10 |
0.0185 USDT |
3,292,983.8680 |
0.0187 USDT |
0.0162 USDT |
0.0169 USDT |
0.0176 USDT |
| 2023-09-09 |
0.0128 USDT |
4,841,457.1352 |
0.0085 USDT |
0.0085 USDT |
0.0087 USDT |
0.0188 USDT |
| 2023-09-08 |
0.0089 USDT |
11,569,194.7724 |
0.0130 USDT |
0.0070 USDT |
0.0078 USDT |
0.0089 USDT |
| 2023-09-07 |
0.0155 USDT |
5,796,350.1890 |
0.0227 USDT |
0.0129 USDT |
0.0138 USDT |
0.0139 USDT |
| 2023-09-06 |
0.0217 USDT |
3,078,929.6361 |
0.0253 USDT |
0.0194 USDT |
0.0202 USDT |
0.0227 USDT |
| 2023-09-05 |
0.0251 USDT |
2,044,122.0507 |
0.0251 USDT |
0.0234 USDT |
0.0244 USDT |
0.0254 USDT |
| 2023-09-04 |
0.0247 USDT |
2,382,286.4032 |
0.0266 USDT |
0.0237 USDT |
0.0241 USDT |
0.0251 USDT |
| 2023-09-03 |
0.0282 USDT |
1,775,491.4150 |
0.0279 USDT |
0.0266 USDT |
0.0271 USDT |
0.0271 USDT |
| 2023-09-02 |
0.0247 USDT |
2,212,388.0640 |
0.0226 USDT |
0.0221 USDT |
0.0226 USDT |
0.0282 USDT |
| 2023-09-01 |
0.0214 USDT |
2,037,841.9831 |
0.0232 USDT |
0.0203 USDT |
0.0207 USDT |
0.0209 USDT |
| 2023-08-31 |
0.0235 USDT |
1,945,399.5634 |
0.0240 USDT |
0.0224 USDT |
0.0230 USDT |
0.0232 USDT |
| 2023-08-30 |
0.0267 USDT |
1,700,836.5744 |
0.0270 USDT |
0.0252 USDT |
0.0265 USDT |
0.0262 USDT |
| 2023-08-29 |
0.0266 USDT |
1,496,829.0574 |
0.0267 USDT |
0.0262 USDT |
0.0265 USDT |
0.0268 USDT |
| 2023-08-28 |
0.0279 USDT |
1,494,525.3297 |
0.0291 USDT |
0.0265 USDT |
0.0272 USDT |
0.0272 USDT |
| 2023-08-27 |
0.0298 USDT |
1,283,756.3399 |
0.0306 USDT |
0.0286 USDT |
0.0297 USDT |
0.0295 USDT |
| 2023-08-26 |
0.0289 USDT |
1,944,808.2683 |
0.0294 USDT |
0.0267 USDT |
0.0278 USDT |
0.0306 USDT |
| 2023-08-25 |
0.0297 USDT |
1,317,497.8905 |
0.0303 USDT |
0.0280 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-08-24 |
0.0296 USDT |
1,769,449.2737 |
0.0291 USDT |
0.0272 USDT |
0.0285 USDT |
0.0306 USDT |
| 2023-08-23 |
0.0296 USDT |
1,818,783.3501 |
0.0292 USDT |
0.0280 USDT |
0.0288 USDT |
0.0291 USDT |
| 2023-08-22 |
0.0307 USDT |
1,557,093.1269 |
0.0309 USDT |
0.0280 USDT |
0.0303 USDT |
0.0320 USDT |
| 2023-08-21 |
0.0320 USDT |
1,418,125.1383 |
0.0324 USDT |
0.0303 USDT |
0.0315 USDT |
0.0309 USDT |
| 2023-08-20 |
0.0332 USDT |
1,482,252.8813 |
0.0337 USDT |
0.0324 USDT |
0.0330 USDT |
0.0328 USDT |