Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.1014 USDT |
659,105.3220 |
0.1028 USDT |
0.1001 USDT |
0.1014 USDT |
0.1010 USDT |
| 2022-09-13 |
0.1070 USDT |
272,938.9324 |
0.1118 USDT |
0.1019 USDT |
0.1028 USDT |
0.1028 USDT |
| 2022-09-12 |
0.1134 USDT |
124,925.5053 |
0.1147 USDT |
0.1128 USDT |
0.1128 USDT |
0.1128 USDT |
| 2022-09-11 |
0.1141 USDT |
162,491.8676 |
0.1157 USDT |
0.1128 USDT |
0.1147 USDT |
0.1137 USDT |
| 2022-09-10 |
0.1135 USDT |
340,778.7667 |
0.1139 USDT |
0.1128 USDT |
0.1128 USDT |
0.1128 USDT |
| 2022-09-09 |
0.1145 USDT |
373,883.6266 |
0.1147 USDT |
0.1137 USDT |
0.1150 USDT |
0.1149 USDT |
| 2022-09-08 |
0.1145 USDT |
229,870.7867 |
0.1142 USDT |
0.1137 USDT |
0.1138 USDT |
0.1139 USDT |
| 2022-09-07 |
0.1166 USDT |
342,217.4847 |
0.1187 USDT |
0.1137 USDT |
0.1147 USDT |
0.1142 USDT |
| 2022-09-06 |
0.1206 USDT |
372,015.0958 |
0.1210 USDT |
0.1186 USDT |
0.1199 USDT |
0.1187 USDT |
| 2022-09-05 |
0.1216 USDT |
516,101.0702 |
0.1229 USDT |
0.1205 USDT |
0.1209 USDT |
0.1206 USDT |
| 2022-09-04 |
0.1229 USDT |
526,145.3054 |
0.1229 USDT |
0.1224 USDT |
0.1234 USDT |
0.1228 USDT |
| 2022-09-03 |
0.1228 USDT |
356,169.0774 |
0.1198 USDT |
0.1193 USDT |
0.1214 USDT |
0.1224 USDT |
| 2022-09-02 |
0.1185 USDT |
430,159.7032 |
0.1172 USDT |
0.1162 USDT |
0.1182 USDT |
0.1198 USDT |
| 2022-09-01 |
0.1238 USDT |
246,985.4079 |
0.1277 USDT |
0.1151 USDT |
0.1161 USDT |
0.1172 USDT |