Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-30 |
0.0585 USDT |
2,371,372.9968 |
0.0569 USDT |
0.0564 USDT |
0.0572 USDT |
0.0621 USDT |
| 2023-06-29 |
0.0567 USDT |
3,447,909.1041 |
0.0566 USDT |
0.0554 USDT |
0.0554 USDT |
0.0570 USDT |
| 2023-06-28 |
0.0582 USDT |
3,845,040.6028 |
0.0609 USDT |
0.0559 USDT |
0.0564 USDT |
0.0562 USDT |
| 2023-06-27 |
0.0611 USDT |
3,626,383.9189 |
0.0610 USDT |
0.0604 USDT |
0.0611 USDT |
0.0611 USDT |
| 2023-06-26 |
0.0602 USDT |
3,693,237.5283 |
0.0607 USDT |
0.0575 USDT |
0.0587 USDT |
0.0610 USDT |
| 2023-06-25 |
0.0595 USDT |
3,549,284.7101 |
0.0570 USDT |
0.0559 USDT |
0.0569 USDT |
0.0613 USDT |
| 2023-06-24 |
0.0568 USDT |
2,721,942.6831 |
0.0564 USDT |
0.0559 USDT |
0.0570 USDT |
0.0570 USDT |
| 2023-06-23 |
0.0563 USDT |
3,527,420.6989 |
0.0565 USDT |
0.0559 USDT |
0.0564 USDT |
0.0565 USDT |
| 2023-06-22 |
0.0557 USDT |
3,879,972.5722 |
0.0528 USDT |
0.0522 USDT |
0.0533 USDT |
0.0566 USDT |
| 2023-06-21 |
0.0505 USDT |
2,814,557.2584 |
0.0443 USDT |
0.0439 USDT |
0.0447 USDT |
0.0527 USDT |
| 2023-06-20 |
0.0424 USDT |
3,817,350.0095 |
0.0422 USDT |
0.0399 USDT |
0.0410 USDT |
0.0448 USDT |
| 2023-06-19 |
0.0443 USDT |
3,904,993.3159 |
0.0452 USDT |
0.0418 USDT |
0.0424 USDT |
0.0424 USDT |
| 2023-06-18 |
0.0458 USDT |
3,803,675.3479 |
0.0459 USDT |
0.0448 USDT |
0.0456 USDT |
0.0451 USDT |
| 2023-06-17 |
0.0456 USDT |
3,258,219.0740 |
0.0449 USDT |
0.0448 USDT |
0.0456 USDT |
0.0456 USDT |
| 2023-06-16 |
0.0461 USDT |
3,350,786.2585 |
0.0466 USDT |
0.0452 USDT |
0.0458 USDT |
0.0456 USDT |
| 2023-06-15 |
0.0465 USDT |
3,233,908.9400 |
0.0461 USDT |
0.0456 USDT |
0.0464 USDT |
0.0462 USDT |
| 2023-06-14 |
0.0479 USDT |
2,689,080.9650 |
0.0481 USDT |
0.0456 USDT |
0.0470 USDT |
0.0465 USDT |
| 2023-06-13 |
0.0488 USDT |
2,097,299.3417 |
0.0492 USDT |
0.0481 USDT |
0.0482 USDT |
0.0482 USDT |
| 2023-06-12 |
0.0498 USDT |
2,370,922.3039 |
0.0502 USDT |
0.0493 USDT |
0.0501 USDT |
0.0499 USDT |
| 2023-06-11 |
0.0499 USDT |
2,380,955.9218 |
0.0501 USDT |
0.0493 USDT |
0.0499 USDT |
0.0499 USDT |
| 2023-06-10 |
0.0504 USDT |
1,855,907.5808 |
0.0508 USDT |
0.0493 USDT |
0.0498 USDT |
0.0498 USDT |
| 2023-06-09 |
0.0499 USDT |
2,094,893.4555 |
0.0498 USDT |
0.0493 USDT |
0.0501 USDT |
0.0507 USDT |
| 2023-06-08 |
0.0507 USDT |
2,330,017.2366 |
0.0518 USDT |
0.0488 USDT |
0.0498 USDT |
0.0498 USDT |
| 2023-06-07 |
0.0527 USDT |
1,891,792.5808 |
0.0527 USDT |
0.0517 USDT |
0.0527 USDT |
0.0527 USDT |
| 2023-06-06 |
0.0512 USDT |
2,223,452.7981 |
0.0559 USDT |
0.0479 USDT |
0.0500 USDT |
0.0517 USDT |
| 2023-06-05 |
0.0565 USDT |
2,118,240.8466 |
0.0563 USDT |
0.0559 USDT |
0.0564 USDT |
0.0564 USDT |
| 2023-06-04 |
0.0585 USDT |
2,558,590.3935 |
0.0601 USDT |
0.0559 USDT |
0.0562 USDT |
0.0564 USDT |
| 2023-06-03 |
0.0602 USDT |
1,770,608.6954 |
0.0601 USDT |
0.0598 USDT |
0.0601 USDT |
0.0601 USDT |
| 2023-06-02 |
0.0602 USDT |
1,228,908.9237 |
0.0606 USDT |
0.0598 USDT |
0.0598 USDT |
0.0601 USDT |
| 2023-06-01 |
0.0609 USDT |
1,647,017.8307 |
0.0615 USDT |
0.0598 USDT |
0.0606 USDT |
0.0606 USDT |
| 2023-05-31 |
0.0606 USDT |
1,413,036.9413 |
0.0600 USDT |
0.0598 USDT |
0.0603 USDT |
0.0615 USDT |
| 2023-05-30 |
0.0600 USDT |
1,280,953.2673 |
0.0603 USDT |
0.0592 USDT |
0.0601 USDT |
0.0601 USDT |
| 2023-05-29 |
0.0604 USDT |
1,477,020.4972 |
0.0607 USDT |
0.0587 USDT |
0.0596 USDT |
0.0603 USDT |
| 2023-05-28 |
0.0601 USDT |
1,281,706.4681 |
0.0600 USDT |
0.0597 USDT |
0.0600 USDT |
0.0604 USDT |
| 2023-05-27 |
0.0602 USDT |
1,133,258.8134 |
0.0603 USDT |
0.0597 USDT |
0.0600 USDT |
0.0600 USDT |
| 2023-05-26 |
0.0602 USDT |
929,895.1456 |
0.0601 USDT |
0.0597 USDT |
0.0603 USDT |
0.0603 USDT |
| 2023-05-25 |
0.0616 USDT |
1,606,452.8158 |
0.0597 USDT |
0.0591 USDT |
0.0602 USDT |
0.0601 USDT |
| 2023-05-24 |
0.0614 USDT |
1,364,622.5835 |
0.0631 USDT |
0.0591 USDT |
0.0595 USDT |
0.0593 USDT |