Identifier on Huobi: kctusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |