Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-30 |
0.1314 USDT |
228,075.8677 |
0.1314 USDT |
0.1310 USDT |
0.1318 USDT |
0.1314 USDT |
| 2022-08-29 |
0.1311 USDT |
349,422.0305 |
0.1310 USDT |
0.1292 USDT |
0.1301 USDT |
0.1310 USDT |
| 2022-08-28 |
0.1324 USDT |
232,814.5050 |
0.1333 USDT |
0.1302 USDT |
0.1310 USDT |
0.1310 USDT |
| 2022-08-27 |
0.1333 USDT |
200,048.3008 |
0.1363 USDT |
0.1321 USDT |
0.1327 USDT |
0.1330 USDT |
| 2022-08-26 |
0.1359 USDT |
251,591.0854 |
0.1315 USDT |
0.1313 USDT |
0.1321 USDT |
0.1371 USDT |
| 2022-08-25 |
0.1314 USDT |
238,498.1950 |
0.1311 USDT |
0.1311 USDT |
0.1314 USDT |
0.1317 USDT |
| 2022-08-24 |
0.1290 USDT |
259,197.3118 |
0.1269 USDT |
0.1264 USDT |
0.1273 USDT |
0.1320 USDT |
| 2022-08-23 |
0.1224 USDT |
239,542.1394 |
0.1190 USDT |
0.1190 USDT |
0.1197 USDT |
0.1273 USDT |
| 2022-08-22 |
0.1189 USDT |
267,311.8983 |
0.1185 USDT |
0.1175 USDT |
0.1183 USDT |
0.1197 USDT |
| 2022-08-21 |
0.1190 USDT |
248,899.7561 |
0.1198 USDT |
0.1182 USDT |
0.1189 USDT |
0.1189 USDT |
| 2022-08-20 |
0.1198 USDT |
500,567.7411 |
0.1191 USDT |
0.1190 USDT |
0.1192 USDT |
0.1204 USDT |
| 2022-08-19 |
0.1237 USDT |
337,085.0211 |
0.1296 USDT |
0.1190 USDT |
0.1191 USDT |
0.1192 USDT |
| 2022-08-18 |
0.1310 USDT |
2,358,468.1550 |
0.1170 USDT |
0.1162 USDT |
0.1167 USDT |
0.1297 USDT |
| 2022-08-17 |
0.1093 USDT |
1,170,315.6237 |
0.0921 USDT |
0.0918 USDT |
0.0921 USDT |
0.1163 USDT |
| 2022-08-16 |
0.0922 USDT |
275,640.2626 |
0.0923 USDT |
0.0918 USDT |
0.0919 USDT |
0.0918 USDT |
| 2022-08-15 |
0.0964 USDT |
1,254,704.8591 |
0.1007 USDT |
0.0914 USDT |
0.0921 USDT |
0.0926 USDT |
| 2022-08-14 |
0.1009 USDT |
1,352,154.0402 |
0.1008 USDT |
0.1005 USDT |
0.1006 USDT |
0.1006 USDT |
| 2022-08-13 |
0.1001 USDT |
881,516.2969 |
0.0979 USDT |
0.0974 USDT |
0.0980 USDT |
0.1008 USDT |
| 2022-08-12 |
0.0959 USDT |
860,536.7910 |
0.0915 USDT |
0.0914 USDT |
0.0916 USDT |
0.0971 USDT |
| 2022-08-11 |
0.0916 USDT |
592,983.2391 |
0.0900 USDT |
0.0900 USDT |
0.0901 USDT |
0.0914 USDT |
| 2022-08-10 |
0.0889 USDT |
424,370.4352 |
0.0869 USDT |
0.0869 USDT |
0.0875 USDT |
0.0900 USDT |
| 2022-08-09 |
0.0858 USDT |
1,746,566.7989 |
0.0850 USDT |
0.0850 USDT |
0.0851 USDT |
0.0872 USDT |
| 2022-08-08 |
0.0852 USDT |
993,249.9927 |
0.0851 USDT |
0.0844 USDT |
0.0845 USDT |
0.0850 USDT |
| 2022-08-07 |
0.0835 USDT |
431,290.1622 |
0.0805 USDT |
0.0804 USDT |
0.0805 USDT |
0.0851 USDT |
| 2022-08-06 |
0.0799 USDT |
758,297.5023 |
0.0798 USDT |
0.0795 USDT |
0.0796 USDT |
0.0805 USDT |
| 2022-08-05 |
0.0782 USDT |
1,525,620.3528 |
0.0740 USDT |
0.0740 USDT |
0.0754 USDT |
0.0795 USDT |
| 2022-08-04 |
0.0739 USDT |
1,298,945.3147 |
0.0744 USDT |
0.0735 USDT |
0.0739 USDT |
0.0740 USDT |
| 2022-08-03 |
0.0742 USDT |
262,076.7475 |
0.0745 USDT |
0.0739 USDT |
0.0741 USDT |
0.0743 USDT |
| 2022-08-02 |
0.0744 USDT |
191,490.1175 |
0.0745 USDT |
0.0741 USDT |
0.0742 USDT |
0.0748 USDT |
| 2022-08-01 |
0.0728 USDT |
1,495,722.4183 |
0.0686 USDT |
0.0685 USDT |
0.0688 USDT |
0.0748 USDT |
| 2022-07-31 |
0.0683 USDT |
2,067,853.1739 |
0.0680 USDT |
0.0677 USDT |
0.0679 USDT |
0.0686 USDT |
| 2022-07-30 |
0.0678 USDT |
1,503,014.0845 |
0.0675 USDT |
0.0673 USDT |
0.0674 USDT |
0.0682 USDT |
| 2022-07-29 |
0.0695 USDT |
1,266,544.0750 |
0.0719 USDT |
0.0673 USDT |
0.0682 USDT |
0.0675 USDT |
| 2022-07-28 |
0.0707 USDT |
1,322,704.5807 |
0.0652 USDT |
0.0651 USDT |
0.0654 USDT |
0.0719 USDT |
| 2022-07-27 |
0.0637 USDT |
604,792.1443 |
0.0626 USDT |
0.0613 USDT |
0.0616 USDT |
0.0651 USDT |
| 2022-07-26 |
0.0613 USDT |
1,372,921.8485 |
0.0610 USDT |
0.0601 USDT |
0.0606 USDT |
0.0633 USDT |
| 2022-07-25 |
0.0613 USDT |
814,285.9585 |
0.0622 USDT |
0.0610 USDT |
0.0612 USDT |
0.0611 USDT |
| 2022-07-24 |
0.0628 USDT |
1,944,007.4703 |
0.0632 USDT |
0.0620 USDT |
0.0620 USDT |
0.0620 USDT |
| 2022-07-23 |
0.0633 USDT |
434,747.3084 |
0.0636 USDT |
0.0629 USDT |
0.0632 USDT |
0.0632 USDT |
| 2022-07-22 |
0.0617 USDT |
2,031,701.8553 |
0.0594 USDT |
0.0593 USDT |
0.0594 USDT |
0.0637 USDT |
| 2022-07-21 |
0.0590 USDT |
3,083,138.3872 |
0.0579 USDT |
0.0579 USDT |
0.0580 USDT |
0.0595 USDT |
| 2022-07-20 |
0.0590 USDT |
2,795,695.7455 |
0.0600 USDT |
0.0579 USDT |
0.0580 USDT |
0.0580 USDT |
| 2022-07-19 |
0.0602 USDT |
3,864,733.0355 |
0.0612 USDT |
0.0599 USDT |
0.0599 USDT |
0.0602 USDT |
| 2022-07-18 |
0.0615 USDT |
3,535,847.8868 |
0.0609 USDT |
0.0607 USDT |
0.0608 USDT |
0.0610 USDT |
| 2022-07-17 |
0.0609 USDT |
3,367,883.5937 |
0.0611 USDT |
0.0604 USDT |
0.0604 USDT |
0.0609 USDT |
| 2022-07-16 |
0.0618 USDT |
3,932,679.6986 |
0.0621 USDT |
0.0612 USDT |
0.0618 USDT |
0.0616 USDT |
| 2022-07-15 |
0.0628 USDT |
5,554,325.6115 |
0.0665 USDT |
0.0621 USDT |
0.0624 USDT |
0.0622 USDT |
| 2022-07-14 |
0.0650 USDT |
5,229,973.6079 |
0.0647 USDT |
0.0637 USDT |
0.0641 USDT |
0.0668 USDT |
| 2022-07-13 |
0.0641 USDT |
4,933,233.0084 |
0.0633 USDT |
0.0632 USDT |
0.0635 USDT |
0.0647 USDT |
| 2022-07-12 |
0.0631 USDT |
2,962,972.2612 |
0.0630 USDT |
0.0629 USDT |
0.0631 USDT |
0.0635 USDT |