Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0676 USDT |
4,007,323.3053 |
0.0676 USDT |
0.0667 USDT |
0.0677 USDT |
0.0669 USDT |
| 2022-11-02 |
0.0676 USDT |
1,867,085.7116 |
0.0683 USDT |
0.0672 USDT |
0.0680 USDT |
0.0676 USDT |
| 2022-11-01 |
0.0692 USDT |
3,842,358.7246 |
0.0688 USDT |
0.0677 USDT |
0.0687 USDT |
0.0682 USDT |
| 2022-10-31 |
0.0692 USDT |
1,798,736.7416 |
0.0700 USDT |
0.0682 USDT |
0.0693 USDT |
0.0687 USDT |
| 2022-10-30 |
0.0690 USDT |
4,349,327.8722 |
0.0687 USDT |
0.0682 USDT |
0.0693 USDT |
0.0703 USDT |
| 2022-10-29 |
0.0674 USDT |
3,767,185.0668 |
0.0667 USDT |
0.0661 USDT |
0.0671 USDT |
0.0687 USDT |
| 2022-10-28 |
0.0668 USDT |
4,806,925.1173 |
0.0697 USDT |
0.0656 USDT |
0.0665 USDT |
0.0672 USDT |
| 2022-10-27 |
0.0705 USDT |
4,059,877.8050 |
0.0713 USDT |
0.0693 USDT |
0.0703 USDT |
0.0697 USDT |
| 2022-10-26 |
0.0712 USDT |
1,538,106.7411 |
0.0695 USDT |
0.0688 USDT |
0.0697 USDT |
0.0714 USDT |
| 2022-10-25 |
0.0658 USDT |
4,684,309.7519 |
0.0646 USDT |
0.0640 USDT |
0.0651 USDT |
0.0688 USDT |
| 2022-10-24 |
0.0653 USDT |
610,449.6623 |
0.0661 USDT |
0.0646 USDT |
0.0656 USDT |
0.0651 USDT |
| 2022-10-23 |
0.0645 USDT |
4,626,419.6487 |
0.0656 USDT |
0.0634 USDT |
0.0645 USDT |
0.0645 USDT |
| 2022-10-22 |
0.0647 USDT |
4,568,504.7978 |
0.0643 USDT |
0.0639 USDT |
0.0646 USDT |
0.0653 USDT |
| 2022-10-21 |
0.0658 USDT |
956,609.0095 |
0.0669 USDT |
0.0651 USDT |
0.0657 USDT |
0.0655 USDT |
| 2022-10-20 |
0.0665 USDT |
3,934,096.2960 |
0.0662 USDT |
0.0651 USDT |
0.0658 USDT |
0.0668 USDT |
| 2022-10-19 |
0.0669 USDT |
1,642,018.8509 |
0.0698 USDT |
0.0656 USDT |
0.0663 USDT |
0.0668 USDT |
| 2022-10-18 |
0.0714 USDT |
3,576,168.2550 |
0.0733 USDT |
0.0691 USDT |
0.0695 USDT |
0.0693 USDT |
| 2022-10-17 |
0.0717 USDT |
2,841,241.1404 |
0.0713 USDT |
0.0710 USDT |
0.0714 USDT |
0.0727 USDT |
| 2022-10-16 |
0.0713 USDT |
2,357,612.1619 |
0.0713 USDT |
0.0710 USDT |
0.0714 USDT |
0.0713 USDT |
| 2022-10-15 |
0.0721 USDT |
3,481,878.4048 |
0.0727 USDT |
0.0706 USDT |
0.0718 USDT |
0.0714 USDT |
| 2022-10-14 |
0.0725 USDT |
4,399,671.7076 |
0.0728 USDT |
0.0718 USDT |
0.0721 USDT |
0.0727 USDT |
| 2022-10-13 |
0.0743 USDT |
3,422,416.6215 |
0.0762 USDT |
0.0724 USDT |
0.0733 USDT |
0.0730 USDT |
| 2022-10-12 |
0.0762 USDT |
3,932,769.5860 |
0.0763 USDT |
0.0760 USDT |
0.0763 USDT |
0.0762 USDT |
| 2022-10-11 |
0.0760 USDT |
3,798,100.3581 |
0.0756 USDT |
0.0753 USDT |
0.0761 USDT |
0.0763 USDT |
| 2022-10-10 |
0.0798 USDT |
3,308,145.3935 |
0.0801 USDT |
0.0781 USDT |
0.0789 USDT |
0.0787 USDT |
| 2022-10-09 |
0.0802 USDT |
4,170,377.8350 |
0.0804 USDT |
0.0796 USDT |
0.0803 USDT |
0.0798 USDT |
| 2022-10-08 |
0.0810 USDT |
3,250,967.2539 |
0.0824 USDT |
0.0788 USDT |
0.0798 USDT |
0.0793 USDT |
| 2022-10-07 |
0.0828 USDT |
3,816,878.7697 |
0.0838 USDT |
0.0817 USDT |
0.0828 USDT |
0.0826 USDT |
| 2022-10-06 |
0.0836 USDT |
3,657,352.7674 |
0.0835 USDT |
0.0831 USDT |
0.0834 USDT |
0.0838 USDT |
| 2022-10-05 |
0.0834 USDT |
3,368,037.1171 |
0.0831 USDT |
0.0829 USDT |
0.0838 USDT |
0.0836 USDT |
| 2022-10-04 |
0.0835 USDT |
4,305,443.2002 |
0.0842 USDT |
0.0824 USDT |
0.0830 USDT |
0.0833 USDT |
| 2022-10-03 |
0.0853 USDT |
2,215,149.6416 |
0.0863 USDT |
0.0831 USDT |
0.0845 USDT |
0.0842 USDT |
| 2022-10-02 |
0.0864 USDT |
2,555,020.2193 |
0.0859 USDT |
0.0852 USDT |
0.0863 USDT |
0.0860 USDT |
| 2022-10-01 |
0.0873 USDT |
3,674,191.7740 |
0.0880 USDT |
0.0852 USDT |
0.0865 USDT |
0.0859 USDT |
| 2022-09-30 |
0.0881 USDT |
2,502,566.0969 |
0.0884 USDT |
0.0866 USDT |
0.0880 USDT |
0.0881 USDT |
| 2022-09-29 |
0.0879 USDT |
767,937.5366 |
0.0873 USDT |
0.0873 USDT |
0.0881 USDT |
0.0881 USDT |
| 2022-09-28 |
0.0880 USDT |
910,724.5660 |
0.0894 USDT |
0.0873 USDT |
0.0882 USDT |
0.0882 USDT |
| 2022-09-27 |
0.0886 USDT |
770,259.9757 |
0.0866 USDT |
0.0866 USDT |
0.0875 USDT |
0.0895 USDT |
| 2022-09-26 |
0.0876 USDT |
884,243.2927 |
0.0884 USDT |
0.0866 USDT |
0.0878 USDT |
0.0869 USDT |
| 2022-09-25 |
0.0888 USDT |
786,155.4822 |
0.0887 USDT |
0.0881 USDT |
0.0891 USDT |
0.0889 USDT |
| 2022-09-24 |
0.0890 USDT |
859,702.7445 |
0.0892 USDT |
0.0881 USDT |
0.0894 USDT |
0.0887 USDT |
| 2022-09-23 |
0.0899 USDT |
694,393.7914 |
0.0894 USDT |
0.0881 USDT |
0.0895 USDT |
0.0891 USDT |
| 2022-09-22 |
0.0890 USDT |
787,740.7656 |
0.0890 USDT |
0.0881 USDT |
0.0893 USDT |
0.0890 USDT |
| 2022-09-21 |
0.0910 USDT |
870,935.5091 |
0.0909 USDT |
0.0881 USDT |
0.0913 USDT |
0.0887 USDT |
| 2022-09-20 |
0.0916 USDT |
717,825.3827 |
0.0920 USDT |
0.0912 USDT |
0.0913 USDT |
0.0912 USDT |
| 2022-09-19 |
0.0931 USDT |
721,878.1851 |
0.0947 USDT |
0.0911 USDT |
0.0919 USDT |
0.0920 USDT |
| 2022-09-18 |
0.0968 USDT |
772,890.8228 |
0.0964 USDT |
0.0961 USDT |
0.0965 USDT |
0.0967 USDT |
| 2022-09-17 |
0.0960 USDT |
813,283.6348 |
0.0960 USDT |
0.0947 USDT |
0.0964 USDT |
0.0964 USDT |
| 2022-09-16 |
0.0973 USDT |
784,937.3379 |
0.0985 USDT |
0.0947 USDT |
0.0964 USDT |
0.0955 USDT |
| 2022-09-15 |
0.1000 USDT |
639,684.3088 |
0.1014 USDT |
0.0984 USDT |
0.0989 USDT |
0.0987 USDT |