Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0574 USDT |
403,783.5450 |
0.0572 USDT |
0.0539 USDT |
0.0544 USDT |
0.0544 USDT |
| 2023-02-11 |
0.0571 USDT |
282,072.8240 |
0.0571 USDT |
0.0569 USDT |
0.0571 USDT |
0.0569 USDT |
| 2023-02-10 |
0.0571 USDT |
208,398.8122 |
0.0571 USDT |
0.0566 USDT |
0.0571 USDT |
0.0571 USDT |
| 2023-02-09 |
0.0584 USDT |
256,754.5994 |
0.0601 USDT |
0.0534 USDT |
0.0571 USDT |
0.0569 USDT |
| 2023-02-08 |
0.0601 USDT |
237,828.1555 |
0.0594 USDT |
0.0585 USDT |
0.0594 USDT |
0.0629 USDT |
| 2023-02-07 |
0.0604 USDT |
223,002.1987 |
0.0626 USDT |
0.0585 USDT |
0.0588 USDT |
0.0594 USDT |
| 2023-02-06 |
0.0615 USDT |
276,273.6139 |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
0.0626 USDT |
| 2023-02-05 |
0.0592 USDT |
286,546.7829 |
0.0590 USDT |
0.0564 USDT |
0.0580 USDT |
0.0592 USDT |
| 2023-02-04 |
0.0575 USDT |
293,029.5668 |
0.0564 USDT |
0.0564 USDT |
0.0568 USDT |
0.0592 USDT |
| 2023-02-03 |
0.0565 USDT |
353,735.6075 |
0.0564 USDT |
0.0560 USDT |
0.0564 USDT |
0.0568 USDT |
| 2023-02-02 |
0.0558 USDT |
305,656.9945 |
0.0546 USDT |
0.0533 USDT |
0.0544 USDT |
0.0564 USDT |
| 2023-02-01 |
0.0542 USDT |
350,387.6467 |
0.0505 USDT |
0.0504 USDT |
0.0506 USDT |
0.0548 USDT |
| 2023-01-31 |
0.0480 USDT |
504,199.8646 |
0.0472 USDT |
0.0468 USDT |
0.0472 USDT |
0.0505 USDT |
| 2023-01-30 |
0.0473 USDT |
608,349.2171 |
0.0475 USDT |
0.0445 USDT |
0.0461 USDT |
0.0472 USDT |
| 2023-01-29 |
0.0482 USDT |
570,266.5340 |
0.0464 USDT |
0.0459 USDT |
0.0464 USDT |
0.0486 USDT |
| 2023-01-28 |
0.0418 USDT |
1,085,213.0013 |
0.0328 USDT |
0.0328 USDT |
0.0331 USDT |
0.0469 USDT |
| 2023-01-27 |
0.0334 USDT |
732,066.6163 |
0.0339 USDT |
0.0315 USDT |
0.0317 USDT |
0.0344 USDT |
| 2023-01-26 |
0.0348 USDT |
651,741.2356 |
0.0343 USDT |
0.0326 USDT |
0.0331 USDT |
0.0335 USDT |
| 2023-01-25 |
0.0356 USDT |
401,172.4767 |
0.0372 USDT |
0.0344 USDT |
0.0345 USDT |
0.0345 USDT |
| 2023-01-24 |
0.0385 USDT |
534,101.8970 |
0.0391 USDT |
0.0369 USDT |
0.0371 USDT |
0.0372 USDT |
| 2023-01-23 |
0.0393 USDT |
567,114.9424 |
0.0397 USDT |
0.0387 USDT |
0.0390 USDT |
0.0391 USDT |
| 2023-01-22 |
0.0397 USDT |
648,466.3484 |
0.0401 USDT |
0.0393 USDT |
0.0394 USDT |
0.0397 USDT |
| 2023-01-21 |
0.0406 USDT |
607,392.2960 |
0.0402 USDT |
0.0402 USDT |
0.0402 USDT |
0.0406 USDT |
| 2023-01-20 |
0.0401 USDT |
540,019.3990 |
0.0399 USDT |
0.0390 USDT |
0.0393 USDT |
0.0402 USDT |
| 2023-01-19 |
0.0409 USDT |
742,390.7860 |
0.0436 USDT |
0.0391 USDT |
0.0393 USDT |
0.0399 USDT |
| 2023-01-18 |
0.0454 USDT |
816,028.3578 |
0.0472 USDT |
0.0432 USDT |
0.0436 USDT |
0.0436 USDT |
| 2023-01-17 |
0.0485 USDT |
788,610.4144 |
0.0507 USDT |
0.0459 USDT |
0.0472 USDT |
0.0470 USDT |
| 2023-01-16 |
0.0503 USDT |
653,298.1546 |
0.0509 USDT |
0.0489 USDT |
0.0497 USDT |
0.0505 USDT |
| 2023-01-15 |
0.0512 USDT |
654,817.1639 |
0.0516 USDT |
0.0504 USDT |
0.0509 USDT |
0.0509 USDT |
| 2023-01-14 |
0.0520 USDT |
775,025.6199 |
0.0512 USDT |
0.0500 USDT |
0.0513 USDT |
0.0516 USDT |
| 2023-01-13 |
0.0516 USDT |
700,956.4327 |
0.0524 USDT |
0.0504 USDT |
0.0513 USDT |
0.0513 USDT |
| 2023-01-12 |
0.0525 USDT |
736,457.2409 |
0.0525 USDT |
0.0516 USDT |
0.0525 USDT |
0.0526 USDT |
| 2023-01-11 |
0.0513 USDT |
465,812.3284 |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
0.0522 USDT |
| 2023-01-10 |
0.0507 USDT |
613,171.3812 |
0.0509 USDT |
0.0501 USDT |
0.0504 USDT |
0.0507 USDT |
| 2023-01-09 |
0.0509 USDT |
628,499.6497 |
0.0510 USDT |
0.0504 USDT |
0.0505 USDT |
0.0509 USDT |
| 2023-01-08 |
0.0510 USDT |
771,501.3312 |
0.0520 USDT |
0.0489 USDT |
0.0506 USDT |
0.0510 USDT |
| 2023-01-07 |
0.0524 USDT |
525,836.6779 |
0.0534 USDT |
0.0508 USDT |
0.0508 USDT |
0.0520 USDT |
| 2023-01-06 |
0.0529 USDT |
789,331.9475 |
0.0552 USDT |
0.0504 USDT |
0.0513 USDT |
0.0532 USDT |
| 2023-01-05 |
0.0574 USDT |
787,640.2401 |
0.0597 USDT |
0.0544 USDT |
0.0552 USDT |
0.0552 USDT |
| 2023-01-04 |
0.0599 USDT |
706,522.4045 |
0.0598 USDT |
0.0568 USDT |
0.0584 USDT |
0.0597 USDT |
| 2023-01-03 |
0.0593 USDT |
801,405.1617 |
0.0582 USDT |
0.0576 USDT |
0.0582 USDT |
0.0599 USDT |
| 2023-01-02 |
0.0548 USDT |
788,887.9921 |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
0.0582 USDT |
| 2023-01-01 |
0.0537 USDT |
737,406.5739 |
0.0540 USDT |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
| 2022-12-31 |
0.0540 USDT |
720,416.1313 |
0.0538 USDT |
0.0537 USDT |
0.0540 USDT |
0.0540 USDT |
| 2022-12-30 |
0.0540 USDT |
620,229.9878 |
0.0542 USDT |
0.0536 USDT |
0.0541 USDT |
0.0540 USDT |
| 2022-12-29 |
0.0540 USDT |
632,959.2805 |
0.0540 USDT |
0.0536 USDT |
0.0540 USDT |
0.0540 USDT |
| 2022-12-28 |
0.0540 USDT |
586,015.8285 |
0.0540 USDT |
0.0536 USDT |
0.0540 USDT |
0.0540 USDT |
| 2022-12-27 |
0.0540 USDT |
384,484.2973 |
0.0540 USDT |
0.0540 USDT |
0.0540 USDT |
0.0540 USDT |
| 2022-12-26 |
0.0539 USDT |
390,017.0734 |
0.0546 USDT |
0.0536 USDT |
0.0536 USDT |
0.0540 USDT |
| 2022-12-25 |
0.0551 USDT |
378,297.1441 |
0.0556 USDT |
0.0544 USDT |
0.0546 USDT |
0.0546 USDT |