Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
0.0346 USDT |
1,610,297.2470 |
0.0350 USDT |
0.0324 USDT |
0.0344 USDT |
0.0340 USDT |
| 2023-08-18 |
0.0351 USDT |
1,254,228.8932 |
0.0357 USDT |
0.0340 USDT |
0.0350 USDT |
0.0347 USDT |
| 2023-08-17 |
0.0367 USDT |
1,767,975.1610 |
0.0383 USDT |
0.0340 USDT |
0.0360 USDT |
0.0361 USDT |
| 2023-08-16 |
0.0357 USDT |
2,324,644.4923 |
0.0322 USDT |
0.0294 USDT |
0.0324 USDT |
0.0357 USDT |
| 2023-08-15 |
0.0324 USDT |
1,402,463.0331 |
0.0324 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-08-14 |
0.0321 USDT |
1,554,376.8731 |
0.0323 USDT |
0.0318 USDT |
0.0321 USDT |
0.0324 USDT |
| 2023-08-13 |
0.0323 USDT |
1,414,938.8732 |
0.0318 USDT |
0.0318 USDT |
0.0322 USDT |
0.0324 USDT |
| 2023-08-12 |
0.0319 USDT |
1,333,412.7146 |
0.0321 USDT |
0.0317 USDT |
0.0319 USDT |
0.0319 USDT |
| 2023-08-11 |
0.0320 USDT |
1,229,135.8095 |
0.0318 USDT |
0.0318 USDT |
0.0319 USDT |
0.0319 USDT |
| 2023-08-10 |
0.0330 USDT |
1,234,068.2342 |
0.0336 USDT |
0.0320 USDT |
0.0323 USDT |
0.0320 USDT |
| 2023-08-09 |
0.0333 USDT |
1,208,152.7131 |
0.0333 USDT |
0.0330 USDT |
0.0334 USDT |
0.0333 USDT |
| 2023-08-08 |
0.0332 USDT |
1,416,334.5930 |
0.0338 USDT |
0.0327 USDT |
0.0328 USDT |
0.0333 USDT |
| 2023-08-07 |
0.0334 USDT |
1,446,226.8153 |
0.0327 USDT |
0.0320 USDT |
0.0327 USDT |
0.0336 USDT |
| 2023-08-06 |
0.0335 USDT |
1,579,623.3902 |
0.0327 USDT |
0.0317 USDT |
0.0323 USDT |
0.0339 USDT |
| 2023-08-05 |
0.0330 USDT |
1,595,074.7422 |
0.0320 USDT |
0.0320 USDT |
0.0326 USDT |
0.0323 USDT |
| 2023-08-04 |
0.0328 USDT |
578,154.0775 |
0.0302 USDT |
0.0297 USDT |
0.0302 USDT |
0.0327 USDT |
| 2023-08-03 |
0.0316 USDT |
720,536.3610 |
0.0314 USDT |
0.0295 USDT |
0.0299 USDT |
0.0302 USDT |
| 2023-08-02 |
0.0316 USDT |
2,305,555.2227 |
0.0324 USDT |
0.0311 USDT |
0.0317 USDT |
0.0314 USDT |
| 2023-08-01 |
0.0323 USDT |
1,764,387.1956 |
0.0323 USDT |
0.0317 USDT |
0.0323 USDT |
0.0327 USDT |
| 2023-07-31 |
0.0328 USDT |
2,043,292.6459 |
0.0336 USDT |
0.0302 USDT |
0.0323 USDT |
0.0334 USDT |
| 2023-07-30 |
0.0348 USDT |
1,971,777.3748 |
0.0370 USDT |
0.0339 USDT |
0.0346 USDT |
0.0346 USDT |
| 2023-07-29 |
0.0367 USDT |
1,677,183.7113 |
0.0355 USDT |
0.0322 USDT |
0.0348 USDT |
0.0374 USDT |
| 2023-07-28 |
0.0378 USDT |
1,625,217.4555 |
0.0381 USDT |
0.0323 USDT |
0.0356 USDT |
0.0387 USDT |
| 2023-07-27 |
0.0376 USDT |
2,023,601.7777 |
0.0396 USDT |
0.0362 USDT |
0.0366 USDT |
0.0381 USDT |
| 2023-07-26 |
0.0406 USDT |
1,644,629.3296 |
0.0428 USDT |
0.0388 USDT |
0.0395 USDT |
0.0396 USDT |
| 2023-07-25 |
0.0447 USDT |
1,655,906.7417 |
0.0475 USDT |
0.0407 USDT |
0.0429 USDT |
0.0427 USDT |
| 2023-07-24 |
0.0446 USDT |
1,465,423.6414 |
0.0431 USDT |
0.0427 USDT |
0.0435 USDT |
0.0470 USDT |
| 2023-07-23 |
0.0450 USDT |
1,290,805.1653 |
0.0453 USDT |
0.0427 USDT |
0.0435 USDT |
0.0472 USDT |
| 2023-07-22 |
0.0470 USDT |
1,464,692.9324 |
0.0453 USDT |
0.0448 USDT |
0.0456 USDT |
0.0457 USDT |
| 2023-07-21 |
0.0460 USDT |
1,445,301.3625 |
0.0466 USDT |
0.0448 USDT |
0.0457 USDT |
0.0453 USDT |
| 2023-07-20 |
0.0474 USDT |
1,395,409.3135 |
0.0438 USDT |
0.0435 USDT |
0.0440 USDT |
0.0475 USDT |
| 2023-07-19 |
0.0459 USDT |
1,676,163.2446 |
0.0470 USDT |
0.0427 USDT |
0.0438 USDT |
0.0438 USDT |
| 2023-07-18 |
0.0487 USDT |
1,392,772.9877 |
0.0466 USDT |
0.0457 USDT |
0.0470 USDT |
0.0501 USDT |
| 2023-07-17 |
0.0475 USDT |
1,527,792.0318 |
0.0489 USDT |
0.0461 USDT |
0.0466 USDT |
0.0466 USDT |
| 2023-07-16 |
0.0490 USDT |
1,642,273.7716 |
0.0484 USDT |
0.0480 USDT |
0.0489 USDT |
0.0489 USDT |
| 2023-07-15 |
0.0489 USDT |
1,368,154.6780 |
0.0494 USDT |
0.0480 USDT |
0.0489 USDT |
0.0484 USDT |
| 2023-07-14 |
0.0493 USDT |
1,417,664.6389 |
0.0502 USDT |
0.0480 USDT |
0.0486 USDT |
0.0494 USDT |
| 2023-07-13 |
0.0521 USDT |
1,916,044.0924 |
0.0537 USDT |
0.0498 USDT |
0.0513 USDT |
0.0499 USDT |
| 2023-07-12 |
0.0551 USDT |
1,406,867.9426 |
0.0560 USDT |
0.0533 USDT |
0.0540 USDT |
0.0538 USDT |
| 2023-07-11 |
0.0544 USDT |
1,660,308.8474 |
0.0470 USDT |
0.0470 USDT |
0.0479 USDT |
0.0554 USDT |
| 2023-07-10 |
0.0485 USDT |
1,766,734.4793 |
0.0494 USDT |
0.0461 USDT |
0.0484 USDT |
0.0479 USDT |
| 2023-07-09 |
0.0499 USDT |
1,373,217.2803 |
0.0497 USDT |
0.0475 USDT |
0.0494 USDT |
0.0498 USDT |
| 2023-07-08 |
0.0493 USDT |
1,565,638.5057 |
0.0494 USDT |
0.0466 USDT |
0.0477 USDT |
0.0503 USDT |
| 2023-07-07 |
0.0541 USDT |
1,905,852.4438 |
0.0584 USDT |
0.0431 USDT |
0.0498 USDT |
0.0513 USDT |
| 2023-07-06 |
0.0609 USDT |
1,505,877.1662 |
0.0640 USDT |
0.0586 USDT |
0.0596 USDT |
0.0594 USDT |
| 2023-07-05 |
0.0628 USDT |
1,706,073.6450 |
0.0611 USDT |
0.0604 USDT |
0.0615 USDT |
0.0640 USDT |
| 2023-07-04 |
0.0611 USDT |
1,870,856.1582 |
0.0610 USDT |
0.0604 USDT |
0.0610 USDT |
0.0610 USDT |
| 2023-07-03 |
0.0609 USDT |
1,706,432.9622 |
0.0609 USDT |
0.0604 USDT |
0.0610 USDT |
0.0615 USDT |
| 2023-07-02 |
0.0628 USDT |
1,660,075.8050 |
0.0633 USDT |
0.0615 USDT |
0.0627 USDT |
0.0621 USDT |
| 2023-07-01 |
0.0628 USDT |
2,649,275.8910 |
0.0615 USDT |
0.0615 USDT |
0.0632 USDT |
0.0639 USDT |