Identifier on Huobi: kctusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0387 USDT |
2,130,675.8296 |
0.0397 USDT |
0.0340 USDT |
0.0380 USDT |
0.0404 USDT |
| 2023-12-08 |
0.0368 USDT |
5,680,343.4422 |
0.0321 USDT |
0.0273 USDT |
0.0320 USDT |
0.0400 USDT |
| 2023-12-07 |
0.0305 USDT |
2,380,378.0945 |
0.0321 USDT |
0.0282 USDT |
0.0291 USDT |
0.0312 USDT |
| 2023-12-06 |
0.0304 USDT |
3,702,464.5506 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0310 USDT |
| 2023-12-05 |
0.0263 USDT |
2,581,176.6077 |
0.0218 USDT |
0.0217 USDT |
0.0218 USDT |
0.0272 USDT |
| 2023-12-04 |
0.0230 USDT |
2,151,546.8239 |
0.0241 USDT |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-12-03 |
0.0242 USDT |
1,786,006.9385 |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0241 USDT |
| 2023-12-02 |
0.0240 USDT |
1,519,293.3533 |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-12-01 |
0.0241 USDT |
1,590,937.9981 |
0.0241 USDT |
0.0238 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-11-30 |
0.0242 USDT |
1,434,926.3488 |
0.0243 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-11-29 |
0.0249 USDT |
1,887,675.7276 |
0.0251 USDT |
0.0242 USDT |
0.0243 USDT |
0.0243 USDT |
| 2023-11-28 |
0.0252 USDT |
1,920,404.0711 |
0.0254 USDT |
0.0249 USDT |
0.0250 USDT |
0.0251 USDT |
| 2023-11-27 |
0.0260 USDT |
1,456,439.8517 |
0.0259 USDT |
0.0254 USDT |
0.0255 USDT |
0.0255 USDT |
| 2023-11-26 |
0.0265 USDT |
1,288,317.3796 |
0.0260 USDT |
0.0257 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-11-25 |
0.0253 USDT |
1,493,931.8524 |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0260 USDT |
| 2023-11-24 |
0.0253 USDT |
1,757,228.3056 |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2023-11-23 |
0.0253 USDT |
1,553,121.1623 |
0.0279 USDT |
0.0241 USDT |
0.0243 USDT |
0.0253 USDT |
| 2023-11-22 |
0.0278 USDT |
1,509,722.2451 |
0.0288 USDT |
0.0275 USDT |
0.0276 USDT |
0.0279 USDT |
| 2023-11-21 |
0.0296 USDT |
1,429,496.0856 |
0.0300 USDT |
0.0289 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-11-20 |
0.0296 USDT |
1,159,617.0595 |
0.0298 USDT |
0.0288 USDT |
0.0290 USDT |
0.0300 USDT |
| 2023-11-19 |
0.0291 USDT |
1,889,676.8643 |
0.0284 USDT |
0.0284 USDT |
0.0287 USDT |
0.0298 USDT |
| 2023-11-18 |
0.0284 USDT |
1,413,558.9996 |
0.0285 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-11-17 |
0.0283 USDT |
1,393,921.6832 |
0.0284 USDT |
0.0278 USDT |
0.0280 USDT |
0.0285 USDT |
| 2023-11-16 |
0.0283 USDT |
1,342,675.5550 |
0.0288 USDT |
0.0279 USDT |
0.0282 USDT |
0.0282 USDT |
| 2023-11-15 |
0.0281 USDT |
1,554,847.3327 |
0.0245 USDT |
0.0245 USDT |
0.0270 USDT |
0.0301 USDT |
| 2023-11-14 |
0.0246 USDT |
2,292,194.1647 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0242 USDT |
| 2023-11-13 |
0.0241 USDT |
2,288,675.0416 |
0.0277 USDT |
0.0210 USDT |
0.0221 USDT |
0.0230 USDT |
| 2023-11-12 |
0.0282 USDT |
1,602,629.0783 |
0.0286 USDT |
0.0257 USDT |
0.0262 USDT |
0.0300 USDT |
| 2023-11-11 |
0.0312 USDT |
1,156,128.2924 |
0.0329 USDT |
0.0299 USDT |
0.0301 USDT |
0.0303 USDT |
| 2023-11-10 |
0.0328 USDT |
1,810,657.2860 |
0.0397 USDT |
0.0282 USDT |
0.0305 USDT |
0.0334 USDT |
| 2023-11-09 |
0.0399 USDT |
1,081,646.3367 |
0.0396 USDT |
0.0390 USDT |
0.0392 USDT |
0.0403 USDT |
| 2023-11-08 |
0.0398 USDT |
896,986.4664 |
0.0399 USDT |
0.0383 USDT |
0.0387 USDT |
0.0387 USDT |
| 2023-11-07 |
0.0396 USDT |
964,255.7106 |
0.0398 USDT |
0.0390 USDT |
0.0392 USDT |
0.0392 USDT |
| 2023-11-06 |
0.0394 USDT |
710,296.9123 |
0.0397 USDT |
0.0391 USDT |
0.0393 USDT |
0.0393 USDT |
| 2023-11-05 |
0.0400 USDT |
895,107.2166 |
0.0400 USDT |
0.0387 USDT |
0.0397 USDT |
0.0397 USDT |
| 2023-11-04 |
0.0401 USDT |
1,358,040.6757 |
0.0401 USDT |
0.0398 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-11-03 |
0.0399 USDT |
946,412.3085 |
0.0444 USDT |
0.0373 USDT |
0.0384 USDT |
0.0397 USDT |
| 2023-11-02 |
0.0440 USDT |
1,131,191.3856 |
0.0457 USDT |
0.0420 USDT |
0.0423 USDT |
0.0443 USDT |
| 2023-11-01 |
0.0463 USDT |
959,030.7123 |
0.0475 USDT |
0.0445 USDT |
0.0457 USDT |
0.0457 USDT |
| 2023-10-31 |
0.0466 USDT |
1,023,178.3705 |
0.0475 USDT |
0.0450 USDT |
0.0455 USDT |
0.0479 USDT |
| 2023-10-30 |
0.0475 USDT |
967,957.0780 |
0.0475 USDT |
0.0459 USDT |
0.0467 USDT |
0.0477 USDT |
| 2023-10-29 |
0.0473 USDT |
966,228.7397 |
0.0474 USDT |
0.0470 USDT |
0.0471 USDT |
0.0475 USDT |
| 2023-10-28 |
0.0477 USDT |
1,038,700.4775 |
0.0505 USDT |
0.0445 USDT |
0.0451 USDT |
0.0451 USDT |
| 2023-10-27 |
0.0507 USDT |
855,261.7347 |
0.0509 USDT |
0.0499 USDT |
0.0505 USDT |
0.0505 USDT |
| 2023-10-26 |
0.0512 USDT |
920,255.3528 |
0.0510 USDT |
0.0502 USDT |
0.0509 USDT |
0.0509 USDT |
| 2023-10-25 |
0.0535 USDT |
693,566.5948 |
0.0538 USDT |
0.0522 USDT |
0.0524 USDT |
0.0524 USDT |
| 2023-10-24 |
0.0528 USDT |
943,948.1597 |
0.0532 USDT |
0.0499 USDT |
0.0522 USDT |
0.0538 USDT |
| 2023-10-23 |
0.0518 USDT |
885,417.6488 |
0.0505 USDT |
0.0503 USDT |
0.0505 USDT |
0.0535 USDT |
| 2023-10-22 |
0.0510 USDT |
1,075,528.7437 |
0.0514 USDT |
0.0480 USDT |
0.0488 USDT |
0.0498 USDT |
| 2023-10-21 |
0.0499 USDT |
753,049.5524 |
0.0498 USDT |
0.0496 USDT |
0.0496 USDT |
0.0500 USDT |