Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.0578 USDT |
1,555,484.3519 |
0.0592 USDT |
0.0549 USDT |
0.0554 USDT |
0.0613 USDT |
| 2023-05-07 |
0.0585 USDT |
1,449,871.6617 |
0.0556 USDT |
0.0555 USDT |
0.0562 USDT |
0.0601 USDT |
| 2023-05-06 |
0.0556 USDT |
1,566,094.0531 |
0.0549 USDT |
0.0548 USDT |
0.0555 USDT |
0.0552 USDT |
| 2023-05-05 |
0.0567 USDT |
1,489,946.3552 |
0.0573 USDT |
0.0543 USDT |
0.0555 USDT |
0.0550 USDT |
| 2023-05-04 |
0.0582 USDT |
1,634,024.4326 |
0.0595 USDT |
0.0568 USDT |
0.0574 USDT |
0.0573 USDT |
| 2023-05-03 |
0.0594 USDT |
1,550,141.9423 |
0.0595 USDT |
0.0586 USDT |
0.0592 USDT |
0.0595 USDT |
| 2023-05-02 |
0.0593 USDT |
1,594,470.2405 |
0.0592 USDT |
0.0586 USDT |
0.0594 USDT |
0.0595 USDT |
| 2023-05-01 |
0.0617 USDT |
1,374,875.6855 |
0.0633 USDT |
0.0586 USDT |
0.0592 USDT |
0.0592 USDT |
| 2023-04-30 |
0.0640 USDT |
1,237,944.6033 |
0.0644 USDT |
0.0633 USDT |
0.0635 USDT |
0.0634 USDT |
| 2023-04-29 |
0.0640 USDT |
1,343,652.9481 |
0.0638 USDT |
0.0633 USDT |
0.0639 USDT |
0.0644 USDT |
| 2023-04-28 |
0.0637 USDT |
1,494,207.5894 |
0.0636 USDT |
0.0633 USDT |
0.0636 USDT |
0.0638 USDT |
| 2023-04-27 |
0.0632 USDT |
1,306,982.5401 |
0.0623 USDT |
0.0620 USDT |
0.0622 USDT |
0.0639 USDT |
| 2023-04-26 |
0.0621 USDT |
1,319,821.6972 |
0.0633 USDT |
0.0607 USDT |
0.0614 USDT |
0.0626 USDT |
| 2023-04-25 |
0.0639 USDT |
1,170,235.5019 |
0.0639 USDT |
0.0633 USDT |
0.0639 USDT |
0.0636 USDT |
| 2023-04-24 |
0.0625 USDT |
1,468,126.0754 |
0.0598 USDT |
0.0596 USDT |
0.0604 USDT |
0.0635 USDT |
| 2023-04-23 |
0.0569 USDT |
1,642,225.9321 |
0.0566 USDT |
0.0563 USDT |
0.0569 USDT |
0.0581 USDT |
| 2023-04-22 |
0.0566 USDT |
1,729,608.3354 |
0.0570 USDT |
0.0560 USDT |
0.0566 USDT |
0.0566 USDT |
| 2023-04-21 |
0.0568 USDT |
1,723,351.0880 |
0.0579 USDT |
0.0560 USDT |
0.0563 USDT |
0.0563 USDT |
| 2023-04-20 |
0.0579 USDT |
2,247,840.0084 |
0.0585 USDT |
0.0573 USDT |
0.0578 USDT |
0.0579 USDT |
| 2023-04-19 |
0.0591 USDT |
2,389,228.4880 |
0.0591 USDT |
0.0582 USDT |
0.0588 USDT |
0.0588 USDT |
| 2023-04-18 |
0.0626 USDT |
2,262,436.0917 |
0.0626 USDT |
0.0550 USDT |
0.0623 USDT |
0.0620 USDT |
| 2023-04-17 |
0.0622 USDT |
2,557,274.3709 |
0.0618 USDT |
0.0617 USDT |
0.0620 USDT |
0.0624 USDT |
| 2023-04-16 |
0.0608 USDT |
2,311,639.4385 |
0.0592 USDT |
0.0588 USDT |
0.0593 USDT |
0.0611 USDT |
| 2023-04-15 |
0.0583 USDT |
2,630,532.2434 |
0.0566 USDT |
0.0560 USDT |
0.0566 USDT |
0.0592 USDT |
| 2023-04-14 |
0.0532 USDT |
2,575,278.9929 |
0.0500 USDT |
0.0497 USDT |
0.0503 USDT |
0.0555 USDT |
| 2023-04-13 |
0.0509 USDT |
2,616,639.5701 |
0.0500 USDT |
0.0497 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-04-12 |
0.0503 USDT |
2,701,786.4800 |
0.0509 USDT |
0.0481 USDT |
0.0497 USDT |
0.0497 USDT |
| 2023-04-11 |
0.0527 USDT |
2,515,470.3881 |
0.0525 USDT |
0.0509 USDT |
0.0512 USDT |
0.0512 USDT |
| 2023-04-10 |
0.0534 USDT |
3,056,685.3228 |
0.0547 USDT |
0.0494 USDT |
0.0528 USDT |
0.0525 USDT |
| 2023-04-09 |
0.0547 USDT |
2,290,052.8659 |
0.0548 USDT |
0.0541 USDT |
0.0547 USDT |
0.0547 USDT |
| 2023-04-08 |
0.0544 USDT |
2,802,976.0579 |
0.0538 USDT |
0.0536 USDT |
0.0541 USDT |
0.0547 USDT |
| 2023-04-07 |
0.0531 USDT |
2,776,064.7629 |
0.0525 USDT |
0.0522 USDT |
0.0531 USDT |
0.0538 USDT |
| 2023-04-06 |
0.0515 USDT |
2,434,042.8546 |
0.0522 USDT |
0.0487 USDT |
0.0500 USDT |
0.0519 USDT |
| 2023-04-05 |
0.0537 USDT |
2,439,454.7483 |
0.0521 USDT |
0.0519 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-04-04 |
0.0525 USDT |
2,892,050.7696 |
0.0518 USDT |
0.0516 USDT |
0.0522 USDT |
0.0522 USDT |
| 2023-04-03 |
0.0503 USDT |
2,876,904.0122 |
0.0500 USDT |
0.0490 USDT |
0.0497 USDT |
0.0516 USDT |
| 2023-04-02 |
0.0517 USDT |
2,468,227.5940 |
0.0519 USDT |
0.0512 USDT |
0.0519 USDT |
0.0516 USDT |
| 2023-04-01 |
0.0516 USDT |
2,751,266.5720 |
0.0508 USDT |
0.0506 USDT |
0.0511 USDT |
0.0518 USDT |
| 2023-03-31 |
0.0503 USDT |
2,780,414.5316 |
0.0500 USDT |
0.0497 USDT |
0.0501 USDT |
0.0508 USDT |
| 2023-03-30 |
0.0493 USDT |
2,593,300.3163 |
0.0490 USDT |
0.0484 USDT |
0.0486 USDT |
0.0498 USDT |
| 2023-03-29 |
0.0485 USDT |
2,651,893.0759 |
0.0484 USDT |
0.0478 USDT |
0.0484 USDT |
0.0490 USDT |
| 2023-03-28 |
0.0477 USDT |
2,429,699.7128 |
0.0475 USDT |
0.0471 USDT |
0.0478 USDT |
0.0497 USDT |
| 2023-03-27 |
0.0477 USDT |
2,515,597.0489 |
0.0481 USDT |
0.0468 USDT |
0.0471 USDT |
0.0475 USDT |
| 2023-03-26 |
0.0469 USDT |
2,291,206.2414 |
0.0462 USDT |
0.0462 USDT |
0.0465 USDT |
0.0475 USDT |
| 2023-03-25 |
0.0465 USDT |
2,804,931.0479 |
0.0489 USDT |
0.0459 USDT |
0.0462 USDT |
0.0462 USDT |
| 2023-03-24 |
0.0450 USDT |
2,405,995.0892 |
0.0440 USDT |
0.0440 USDT |
0.0446 USDT |
0.0481 USDT |
| 2023-03-23 |
0.0420 USDT |
2,776,700.8947 |
0.0399 USDT |
0.0392 USDT |
0.0396 USDT |
0.0440 USDT |
| 2023-03-22 |
0.0402 USDT |
2,534,075.2044 |
0.0402 USDT |
0.0396 USDT |
0.0402 USDT |
0.0399 USDT |
| 2023-03-21 |
0.0406 USDT |
2,828,034.3703 |
0.0392 USDT |
0.0392 USDT |
0.0397 USDT |
0.0402 USDT |
| 2023-03-20 |
0.0384 USDT |
2,813,382.6554 |
0.0408 USDT |
0.0359 USDT |
0.0367 USDT |
0.0386 USDT |