Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
0.0624 USDT |
504,209.2153 |
0.0602 USDT |
0.0602 USDT |
0.0603 USDT |
0.0631 USDT |
| 2022-07-10 |
0.0602 USDT |
130,803.0761 |
0.0601 USDT |
0.0598 USDT |
0.0600 USDT |
0.0603 USDT |
| 2022-07-09 |
0.0598 USDT |
77,284.2363 |
0.0590 USDT |
0.0590 USDT |
0.0596 USDT |
0.0601 USDT |
| 2022-07-08 |
0.0589 USDT |
189,666.9162 |
0.0579 USDT |
0.0576 USDT |
0.0582 USDT |
0.0596 USDT |
| 2022-07-07 |
0.0584 USDT |
97,366.9236 |
0.0585 USDT |
0.0579 USDT |
0.0584 USDT |
0.0579 USDT |
| 2022-07-06 |
0.0587 USDT |
91,320.7305 |
0.0587 USDT |
0.0585 USDT |
0.0589 USDT |
0.0590 USDT |
| 2022-07-05 |
0.0586 USDT |
397,358.3738 |
0.0559 USDT |
0.0554 USDT |
0.0560 USDT |
0.0587 USDT |
| 2022-07-04 |
0.0556 USDT |
78,981.6793 |
0.0553 USDT |
0.0550 USDT |
0.0555 USDT |
0.0554 USDT |
| 2022-07-03 |
0.0552 USDT |
75,257.0077 |
0.0555 USDT |
0.0547 USDT |
0.0553 USDT |
0.0549 USDT |
| 2022-07-02 |
0.0557 USDT |
105,108.2878 |
0.0558 USDT |
0.0547 USDT |
0.0551 USDT |
0.0550 USDT |
| 2022-07-01 |
0.0551 USDT |
2,746,128.6157 |
0.0544 USDT |
0.0543 USDT |
0.0547 USDT |
0.0558 USDT |
| 2022-06-30 |
0.0565 USDT |
3,984,432.4236 |
0.0583 USDT |
0.0542 USDT |
0.0546 USDT |
0.0545 USDT |
| 2022-06-29 |
0.0598 USDT |
4,469,354.6838 |
0.0598 USDT |
0.0587 USDT |
0.0590 USDT |
0.0588 USDT |
| 2022-06-28 |
0.0610 USDT |
4,785,726.2821 |
0.0615 USDT |
0.0600 USDT |
0.0604 USDT |
0.0602 USDT |
| 2022-06-27 |
0.0617 USDT |
2,535,991.7875 |
0.0619 USDT |
0.0613 USDT |
0.0616 USDT |
0.0613 USDT |
| 2022-06-26 |
0.0628 USDT |
100,567.3016 |
0.0623 USDT |
0.0616 USDT |
0.0619 USDT |
0.0616 USDT |
| 2022-06-25 |
0.0632 USDT |
3,346,806.1788 |
0.0629 USDT |
0.0619 USDT |
0.0625 USDT |
0.0625 USDT |
| 2022-06-24 |
0.0635 USDT |
4,892,335.5619 |
0.0645 USDT |
0.0620 USDT |
0.0623 USDT |
0.0627 USDT |
| 2022-06-23 |
0.0650 USDT |
3,802,758.6077 |
0.0660 USDT |
0.0620 USDT |
0.0627 USDT |
0.0635 USDT |
| 2022-06-22 |
0.0633 USDT |
3,826,840.3602 |
0.0634 USDT |
0.0620 USDT |
0.0626 USDT |
0.0653 USDT |
| 2022-06-21 |
0.0641 USDT |
4,605,635.4160 |
0.0636 USDT |
0.0628 USDT |
0.0632 USDT |
0.0632 USDT |
| 2022-06-20 |
0.0656 USDT |
4,730,705.7568 |
0.0675 USDT |
0.0629 USDT |
0.0637 USDT |
0.0635 USDT |
| 2022-06-19 |
0.0658 USDT |
5,593,303.4813 |
0.0644 USDT |
0.0636 USDT |
0.0650 USDT |
0.0675 USDT |
| 2022-06-18 |
0.0648 USDT |
4,072,636.6838 |
0.0655 USDT |
0.0634 USDT |
0.0641 USDT |
0.0640 USDT |
| 2022-06-17 |
0.0653 USDT |
5,537,547.5640 |
0.0638 USDT |
0.0636 USDT |
0.0643 USDT |
0.0643 USDT |
| 2022-06-16 |
0.0686 USDT |
5,553,816.7199 |
0.0644 USDT |
0.0636 USDT |
0.0640 USDT |
0.0639 USDT |
| 2022-06-15 |
0.0660 USDT |
4,839,080.8499 |
0.0696 USDT |
0.0618 USDT |
0.0620 USDT |
0.0653 USDT |
| 2022-06-14 |
0.0709 USDT |
5,127,652.0369 |
0.0742 USDT |
0.0653 USDT |
0.0695 USDT |
0.0697 USDT |
| 2022-06-13 |
0.0755 USDT |
3,227,259.1065 |
0.0791 USDT |
0.0727 USDT |
0.0731 USDT |
0.0731 USDT |
| 2022-06-12 |
0.0788 USDT |
3,192,367.4272 |
0.0817 USDT |
0.0757 USDT |
0.0781 USDT |
0.0804 USDT |
| 2022-06-11 |
0.0844 USDT |
3,694,919.2302 |
0.0876 USDT |
0.0783 USDT |
0.0811 USDT |
0.0815 USDT |
| 2022-06-10 |
0.0901 USDT |
4,587,156.8466 |
0.0954 USDT |
0.0838 USDT |
0.0876 USDT |
0.0874 USDT |
| 2022-06-09 |
0.1035 USDT |
2,757,311.5427 |
0.1080 USDT |
0.0951 USDT |
0.0995 USDT |
0.0956 USDT |
| 2022-06-08 |
0.1093 USDT |
2,084,027.6786 |
0.1096 USDT |
0.1040 USDT |
0.1054 USDT |
0.1087 USDT |
| 2022-06-07 |
0.1060 USDT |
4,482,555.4525 |
0.1046 USDT |
0.0998 USDT |
0.1028 USDT |
0.1104 USDT |
| 2022-06-06 |
0.1046 USDT |
24,018,038.4027 |
0.0818 USDT |
0.0783 USDT |
0.0796 USDT |
0.1036 USDT |
| 2022-06-05 |
0.0785 USDT |
6,180,523.4078 |
0.0766 USDT |
0.0745 USDT |
0.0752 USDT |
0.0836 USDT |
| 2022-06-04 |
0.0756 USDT |
11,428,670.1577 |
0.0730 USDT |
0.0718 USDT |
0.0723 USDT |
0.0768 USDT |
| 2022-06-03 |
0.0738 USDT |
15,304,837.0643 |
0.0703 USDT |
0.0700 USDT |
0.0705 USDT |
0.0730 USDT |
| 2022-06-02 |
0.0714 USDT |
5,658,655.7457 |
0.0698 USDT |
0.0689 USDT |
0.0715 USDT |
0.0707 USDT |
| 2022-06-01 |
0.0743 USDT |
9,456,640.7669 |
0.0677 USDT |
0.0660 USDT |
0.0682 USDT |
0.0691 USDT |
| 2022-05-31 |
0.0709 USDT |
7,000,267.4281 |
0.0703 USDT |
0.0676 USDT |
0.0691 USDT |
0.0692 USDT |
| 2022-05-30 |
0.0650 USDT |
7,049,388.7481 |
0.0670 USDT |
0.0547 USDT |
0.0626 USDT |
0.0665 USDT |
| 2022-05-29 |
0.0648 USDT |
5,108,338.8962 |
0.0610 USDT |
0.0600 USDT |
0.0620 USDT |
0.0662 USDT |
| 2022-05-28 |
0.0682 USDT |
11,688,811.4767 |
0.0764 USDT |
0.0539 USDT |
0.0675 USDT |
0.0640 USDT |
| 2022-05-27 |
0.0765 USDT |
14,868,923.0493 |
0.0850 USDT |
0.0621 USDT |
0.0736 USDT |
0.0763 USDT |
| 2022-05-26 |
0.0667 USDT |
26,657,439.8153 |
0.0415 USDT |
0.0398 USDT |
0.0434 USDT |
0.0931 USDT |
| 2022-05-25 |
0.0520 USDT |
75,037,954.6321 |
0.0100 USDT |
0.0100 USDT |
0.0435 USDT |
0.0434 USDT |