Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0568 USDT |
460,438.8257 |
0.0569 USDT |
0.0552 USDT |
0.0556 USDT |
0.0556 USDT |
| 2022-12-23 |
0.0578 USDT |
465,934.8881 |
0.0580 USDT |
0.0569 USDT |
0.0570 USDT |
0.0570 USDT |
| 2022-12-22 |
0.0581 USDT |
603,123.7952 |
0.0568 USDT |
0.0567 USDT |
0.0569 USDT |
0.0580 USDT |
| 2022-12-21 |
0.0556 USDT |
359,716.0043 |
0.0540 USDT |
0.0539 USDT |
0.0541 USDT |
0.0568 USDT |
| 2022-12-20 |
0.0541 USDT |
509,289.7566 |
0.0541 USDT |
0.0538 USDT |
0.0541 USDT |
0.0541 USDT |
| 2022-12-19 |
0.0525 USDT |
577,048.8852 |
0.0506 USDT |
0.0506 USDT |
0.0507 USDT |
0.0542 USDT |
| 2022-12-18 |
0.0521 USDT |
810,415.8060 |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
0.0504 USDT |
| 2022-12-17 |
0.0443 USDT |
515,629.2553 |
0.0429 USDT |
0.0428 USDT |
0.0428 USDT |
0.0458 USDT |
| 2022-12-16 |
0.0434 USDT |
359,084.4963 |
0.0436 USDT |
0.0427 USDT |
0.0429 USDT |
0.0429 USDT |
| 2022-12-15 |
0.0433 USDT |
348,862.9221 |
0.0432 USDT |
0.0430 USDT |
0.0431 USDT |
0.0436 USDT |
| 2022-12-14 |
0.0432 USDT |
519,812.3889 |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
0.0432 USDT |
| 2022-12-13 |
0.0439 USDT |
575,096.1262 |
0.0438 USDT |
0.0427 USDT |
0.0428 USDT |
0.0431 USDT |
| 2022-12-12 |
0.0428 USDT |
493,051.4676 |
0.0424 USDT |
0.0422 USDT |
0.0425 USDT |
0.0431 USDT |
| 2022-12-11 |
0.0423 USDT |
529,923.3567 |
0.0419 USDT |
0.0413 USDT |
0.0419 USDT |
0.0424 USDT |
| 2022-12-10 |
0.0410 USDT |
510,337.1677 |
0.0403 USDT |
0.0399 USDT |
0.0404 USDT |
0.0417 USDT |
| 2022-12-09 |
0.0402 USDT |
598,715.1115 |
0.0400 USDT |
0.0396 USDT |
0.0401 USDT |
0.0404 USDT |
| 2022-12-08 |
0.0399 USDT |
639,701.1552 |
0.0399 USDT |
0.0395 USDT |
0.0400 USDT |
0.0400 USDT |
| 2022-12-07 |
0.0400 USDT |
667,256.5390 |
0.0406 USDT |
0.0395 USDT |
0.0399 USDT |
0.0400 USDT |
| 2022-12-06 |
0.0411 USDT |
681,319.5081 |
0.0410 USDT |
0.0404 USDT |
0.0410 USDT |
0.0405 USDT |
| 2022-12-05 |
0.0410 USDT |
649,534.6442 |
0.0408 USDT |
0.0392 USDT |
0.0398 USDT |
0.0412 USDT |
| 2022-12-04 |
0.0407 USDT |
623,944.5395 |
0.0407 USDT |
0.0404 USDT |
0.0408 USDT |
0.0407 USDT |
| 2022-12-03 |
0.0420 USDT |
779,591.4400 |
0.0422 USDT |
0.0404 USDT |
0.0409 USDT |
0.0407 USDT |
| 2022-12-02 |
0.0423 USDT |
613,808.1515 |
0.0428 USDT |
0.0419 USDT |
0.0424 USDT |
0.0421 USDT |
| 2022-12-01 |
0.0421 USDT |
699,635.2738 |
0.0415 USDT |
0.0410 USDT |
0.0415 USDT |
0.0427 USDT |
| 2022-11-30 |
0.0413 USDT |
583,295.2403 |
0.0397 USDT |
0.0397 USDT |
0.0400 USDT |
0.0415 USDT |
| 2022-11-29 |
0.0394 USDT |
533,580.0093 |
0.0391 USDT |
0.0390 USDT |
0.0391 USDT |
0.0397 USDT |
| 2022-11-28 |
0.0395 USDT |
642,007.4091 |
0.0397 USDT |
0.0387 USDT |
0.0392 USDT |
0.0392 USDT |
| 2022-11-27 |
0.0398 USDT |
574,564.0288 |
0.0397 USDT |
0.0397 USDT |
0.0398 USDT |
0.0398 USDT |
| 2022-11-26 |
0.0397 USDT |
533,888.4816 |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
0.0398 USDT |
| 2022-11-25 |
0.0398 USDT |
694,006.7257 |
0.0394 USDT |
0.0394 USDT |
0.0396 USDT |
0.0397 USDT |
| 2022-11-24 |
0.0403 USDT |
433,032.2046 |
0.0402 USDT |
0.0380 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-11-23 |
0.0408 USDT |
862,240.4194 |
0.0421 USDT |
0.0392 USDT |
0.0398 USDT |
0.0400 USDT |
| 2022-11-22 |
0.0421 USDT |
887,770.3256 |
0.0450 USDT |
0.0412 USDT |
0.0415 USDT |
0.0414 USDT |
| 2022-11-21 |
0.0471 USDT |
1,420,594.6374 |
0.0506 USDT |
0.0446 USDT |
0.0452 USDT |
0.0450 USDT |
| 2022-11-20 |
0.0521 USDT |
1,459,011.9963 |
0.0516 USDT |
0.0508 USDT |
0.0517 USDT |
0.0519 USDT |
| 2022-11-19 |
0.0529 USDT |
819,649.4518 |
0.0508 USDT |
0.0505 USDT |
0.0510 USDT |
0.0515 USDT |
| 2022-11-18 |
0.0504 USDT |
209,671.4901 |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
0.0508 USDT |
| 2022-11-17 |
0.0486 USDT |
163,585.2123 |
0.0539 USDT |
0.0445 USDT |
0.0462 USDT |
0.0462 USDT |
| 2022-11-16 |
0.0518 USDT |
234,101.9406 |
0.0517 USDT |
0.0477 USDT |
0.0485 USDT |
0.0527 USDT |
| 2022-11-15 |
0.0542 USDT |
313,044.2257 |
0.0516 USDT |
0.0516 USDT |
0.0516 USDT |
0.0521 USDT |
| 2022-11-14 |
0.0512 USDT |
100,488.5211 |
0.0525 USDT |
0.0499 USDT |
0.0499 USDT |
0.0516 USDT |
| 2022-11-13 |
0.0546 USDT |
75,312.9774 |
0.0577 USDT |
0.0525 USDT |
0.0525 USDT |
0.0525 USDT |
| 2022-11-12 |
0.0580 USDT |
260.0440 |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
| 2022-11-11 |
0.0604 USDT |
105,459.4200 |
0.0610 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
| 2022-11-10 |
0.0576 USDT |
248,116.9714 |
0.0583 USDT |
0.0556 USDT |
0.0564 USDT |
0.0607 USDT |
| 2022-11-09 |
0.0619 USDT |
4,482,429.2971 |
0.0631 USDT |
0.0605 USDT |
0.0610 USDT |
0.0613 USDT |
| 2022-11-08 |
0.0647 USDT |
1,892,688.9950 |
0.0676 USDT |
0.0626 USDT |
0.0635 USDT |
0.0631 USDT |
| 2022-11-07 |
0.0673 USDT |
4,267,229.1592 |
0.0689 USDT |
0.0663 USDT |
0.0667 USDT |
0.0683 USDT |
| 2022-11-06 |
0.0683 USDT |
726,149.2681 |
0.0684 USDT |
0.0677 USDT |
0.0687 USDT |
0.0685 USDT |
| 2022-11-05 |
0.0701 USDT |
3,745,177.1265 |
0.0700 USDT |
0.0677 USDT |
0.0684 USDT |
0.0684 USDT |