Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-19 |
0.0425 USDT |
2,703,691.9822 |
0.0419 USDT |
0.0405 USDT |
0.0411 USDT |
0.0408 USDT |
| 2023-03-18 |
0.0418 USDT |
2,769,863.3099 |
0.0400 USDT |
0.0397 USDT |
0.0413 USDT |
0.0418 USDT |
| 2023-03-17 |
0.0398 USDT |
4,290,193.6102 |
0.0464 USDT |
0.0275 USDT |
0.0329 USDT |
0.0397 USDT |
| 2023-03-16 |
0.0495 USDT |
2,658,220.2677 |
0.0512 USDT |
0.0459 USDT |
0.0464 USDT |
0.0464 USDT |
| 2023-03-15 |
0.0526 USDT |
276,905.7169 |
0.0548 USDT |
0.0488 USDT |
0.0500 USDT |
0.0496 USDT |
| 2023-03-14 |
0.0546 USDT |
274,102.5163 |
0.0545 USDT |
0.0535 USDT |
0.0542 USDT |
0.0548 USDT |
| 2023-03-13 |
0.0512 USDT |
359,854.0162 |
0.0511 USDT |
0.0491 USDT |
0.0501 USDT |
0.0542 USDT |
| 2023-03-12 |
0.0486 USDT |
342,288.9234 |
0.0487 USDT |
0.0474 USDT |
0.0481 USDT |
0.0511 USDT |
| 2023-03-11 |
0.0471 USDT |
292,729.0166 |
0.0446 USDT |
0.0443 USDT |
0.0450 USDT |
0.0491 USDT |
| 2023-03-10 |
0.0447 USDT |
276,770.2216 |
0.0444 USDT |
0.0434 USDT |
0.0445 USDT |
0.0443 USDT |
| 2023-03-09 |
0.0496 USDT |
358,815.4905 |
0.0478 USDT |
0.0474 USDT |
0.0478 USDT |
0.0477 USDT |
| 2023-03-08 |
0.0478 USDT |
265,091.5278 |
0.0478 USDT |
0.0475 USDT |
0.0478 USDT |
0.0478 USDT |
| 2023-03-07 |
0.0479 USDT |
213,784.0310 |
0.0490 USDT |
0.0465 USDT |
0.0478 USDT |
0.0478 USDT |
| 2023-03-06 |
0.0468 USDT |
372,118.9140 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0490 USDT |
| 2023-03-05 |
0.0457 USDT |
323,435.9252 |
0.0458 USDT |
0.0440 USDT |
0.0454 USDT |
0.0458 USDT |
| 2023-03-04 |
0.0468 USDT |
284,640.6856 |
0.0478 USDT |
0.0454 USDT |
0.0465 USDT |
0.0458 USDT |
| 2023-03-03 |
0.0484 USDT |
213,108.5242 |
0.0488 USDT |
0.0475 USDT |
0.0478 USDT |
0.0478 USDT |
| 2023-03-02 |
0.0489 USDT |
346,570.2825 |
0.0475 USDT |
0.0471 USDT |
0.0475 USDT |
0.0487 USDT |
| 2023-03-01 |
0.0475 USDT |
214,141.2431 |
0.0475 USDT |
0.0471 USDT |
0.0475 USDT |
0.0475 USDT |
| 2023-02-28 |
0.0463 USDT |
219,210.1440 |
0.0437 USDT |
0.0437 USDT |
0.0441 USDT |
0.0475 USDT |
| 2023-02-27 |
0.0458 USDT |
322,590.8158 |
0.0479 USDT |
0.0427 USDT |
0.0434 USDT |
0.0434 USDT |
| 2023-02-26 |
0.0485 USDT |
291,737.9937 |
0.0476 USDT |
0.0474 USDT |
0.0476 USDT |
0.0486 USDT |
| 2023-02-25 |
0.0476 USDT |
234,177.5031 |
0.0482 USDT |
0.0466 USDT |
0.0474 USDT |
0.0476 USDT |
| 2023-02-24 |
0.0490 USDT |
199,535.0221 |
0.0486 USDT |
0.0486 USDT |
0.0486 USDT |
0.0494 USDT |
| 2023-02-23 |
0.0539 USDT |
331,992.0506 |
0.0500 USDT |
0.0482 USDT |
0.0500 USDT |
0.0511 USDT |
| 2023-02-22 |
0.0508 USDT |
226,122.1889 |
0.0527 USDT |
0.0486 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-02-21 |
0.0573 USDT |
457,844.5108 |
0.0535 USDT |
0.0519 USDT |
0.0523 USDT |
0.0523 USDT |
| 2023-02-20 |
0.0532 USDT |
226,246.3678 |
0.0539 USDT |
0.0515 USDT |
0.0516 USDT |
0.0535 USDT |
| 2023-02-19 |
0.0547 USDT |
285,365.9102 |
0.0588 USDT |
0.0534 USDT |
0.0537 USDT |
0.0539 USDT |
| 2023-02-18 |
0.0593 USDT |
347,162.4834 |
0.0603 USDT |
0.0586 USDT |
0.0588 USDT |
0.0588 USDT |
| 2023-02-17 |
0.0609 USDT |
323,866.1466 |
0.0612 USDT |
0.0598 USDT |
0.0603 USDT |
0.0603 USDT |
| 2023-02-16 |
0.0611 USDT |
219,200.5577 |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
0.0613 USDT |
| 2023-02-15 |
0.0562 USDT |
253,792.5055 |
0.0557 USDT |
0.0557 USDT |
0.0557 USDT |
0.0603 USDT |
| 2023-02-14 |
0.0573 USDT |
235,473.4056 |
0.0530 USDT |
0.0530 USDT |
0.0530 USDT |
0.0557 USDT |
| 2023-02-13 |
0.0552 USDT |
334,299.1620 |
0.0553 USDT |
0.0527 USDT |
0.0530 USDT |
0.0527 USDT |