Identifier on Huobi: ktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.0264 USDT |
1,786,982.6718 |
0.0271 USDT |
0.0251 USDT |
0.0254 USDT |
0.0270 USDT |
| 2022-04-01 |
0.0237 USDT |
7,915,748.8489 |
0.0278 USDT |
0.0220 USDT |
0.0223 USDT |
0.0250 USDT |
| 2022-03-31 |
0.0286 USDT |
1,989,926.6083 |
0.0341 USDT |
0.0270 USDT |
0.0275 USDT |
0.0278 USDT |
| 2022-03-30 |
0.0317 USDT |
1,950,988.6724 |
0.0282 USDT |
0.0276 USDT |
0.0279 USDT |
0.0341 USDT |
| 2022-03-29 |
0.0344 USDT |
6,680,805.4559 |
0.0334 USDT |
0.0279 USDT |
0.0287 USDT |
0.0287 USDT |
| 2022-03-28 |
0.0304 USDT |
31,794,353.2372 |
0.0245 USDT |
0.0224 USDT |
0.0240 USDT |
0.0349 USDT |
| 2022-03-27 |
0.0257 USDT |
2,087,010.4001 |
0.0250 USDT |
0.0240 USDT |
0.0247 USDT |
0.0251 USDT |
| 2022-03-26 |
0.0286 USDT |
6,181,179.1722 |
0.0194 USDT |
0.0186 USDT |
0.0187 USDT |
0.0259 USDT |
| 2022-03-25 |
0.0191 USDT |
1,277,587.8298 |
0.0200 USDT |
0.0185 USDT |
0.0188 USDT |
0.0193 USDT |
| 2022-03-24 |
0.0210 USDT |
1,785,893.2579 |
0.0222 USDT |
0.0198 USDT |
0.0200 USDT |
0.0200 USDT |
| 2022-03-23 |
0.0226 USDT |
550,795.8352 |
0.0244 USDT |
0.0219 USDT |
0.0222 USDT |
0.0223 USDT |
| 2022-03-22 |
0.0244 USDT |
222,333.4647 |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0248 USDT |
| 2022-03-21 |
0.0246 USDT |
232,087.2964 |
0.0250 USDT |
0.0240 USDT |
0.0240 USDT |
0.0242 USDT |
| 2022-03-20 |
0.0247 USDT |
470,910.7182 |
0.0251 USDT |
0.0231 USDT |
0.0243 USDT |
0.0250 USDT |
| 2022-03-19 |
0.0251 USDT |
550,618.1524 |
0.0265 USDT |
0.0239 USDT |
0.0250 USDT |
0.0253 USDT |
| 2022-03-18 |
0.0258 USDT |
382,657.8205 |
0.0258 USDT |
0.0249 USDT |
0.0257 USDT |
0.0263 USDT |
| 2022-03-17 |
0.0253 USDT |
1,126,347.5032 |
0.0235 USDT |
0.0232 USDT |
0.0248 USDT |
0.0250 USDT |
| 2022-03-16 |
0.0227 USDT |
1,398,290.4582 |
0.0234 USDT |
0.0196 USDT |
0.0224 USDT |
0.0230 USDT |
| 2022-03-15 |
0.0269 USDT |
6,104,610.2857 |
0.0243 USDT |
0.0223 USDT |
0.0238 USDT |
0.0252 USDT |
| 2022-03-14 |
0.0198 USDT |
1,819,802.0407 |
0.0193 USDT |
0.0178 USDT |
0.0186 USDT |
0.0222 USDT |
| 2022-03-13 |
0.0187 USDT |
4,738,237.1258 |
0.0170 USDT |
0.0170 USDT |
0.0180 USDT |
0.0191 USDT |
| 2022-03-12 |
0.0171 USDT |
3,544,598.7777 |
0.0165 USDT |
0.0155 USDT |
0.0159 USDT |
0.0168 USDT |
| 2022-03-11 |
0.0157 USDT |
2,124,832.7129 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0160 USDT |
| 2022-03-10 |
0.0159 USDT |
7,149,013.9291 |
0.0166 USDT |
0.0140 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-03-09 |
0.0171 USDT |
4,326,282.3448 |
0.0136 USDT |
0.0136 USDT |
0.0138 USDT |
0.0161 USDT |
| 2022-03-08 |
0.0136 USDT |
1,882,491.9791 |
0.0139 USDT |
0.0130 USDT |
0.0134 USDT |
0.0138 USDT |
| 2022-03-07 |
0.0138 USDT |
1,470,513.2105 |
0.0140 USDT |
0.0130 USDT |
0.0136 USDT |
0.0139 USDT |
| 2022-03-06 |
0.0151 USDT |
3,614,596.2945 |
0.0159 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2022-03-05 |
0.0158 USDT |
1,791,183.4815 |
0.0163 USDT |
0.0149 USDT |
0.0151 USDT |
0.0158 USDT |
| 2022-03-04 |
0.0159 USDT |
2,909,002.1372 |
0.0159 USDT |
0.0153 USDT |
0.0158 USDT |
0.0164 USDT |
| 2022-03-03 |
0.0168 USDT |
2,735,962.1505 |
0.0173 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2022-03-02 |
0.0182 USDT |
3,752,707.8361 |
0.0188 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-03-01 |
0.0188 USDT |
11,301,456.0921 |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0200 USDT |
| 2022-02-28 |
0.0160 USDT |
2,101,473.7506 |
0.0166 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
| 2022-02-27 |
0.0173 USDT |
1,931,156.1016 |
0.0174 USDT |
0.0161 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-02-26 |
0.0182 USDT |
3,643,745.9942 |
0.0183 USDT |
0.0165 USDT |
0.0175 USDT |
0.0175 USDT |
| 2022-02-25 |
0.0175 USDT |
6,719,262.7963 |
0.0164 USDT |
0.0152 USDT |
0.0158 USDT |
0.0184 USDT |
| 2022-02-24 |
0.0167 USDT |
3,589,842.8054 |
0.0210 USDT |
0.0151 USDT |
0.0155 USDT |
0.0162 USDT |
| 2022-02-23 |
0.0235 USDT |
3,554,610.6521 |
0.0269 USDT |
0.0205 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-02-22 |
0.0275 USDT |
1,640,110.2127 |
0.0291 USDT |
0.0260 USDT |
0.0266 USDT |
0.0265 USDT |
| 2022-02-21 |
0.0336 USDT |
1,905,483.1453 |
0.0349 USDT |
0.0300 USDT |
0.0306 USDT |
0.0306 USDT |
| 2022-02-20 |
0.0351 USDT |
2,369,126.6971 |
0.0361 USDT |
0.0338 USDT |
0.0345 USDT |
0.0349 USDT |
| 2022-02-19 |
0.0365 USDT |
1,409,885.9151 |
0.0367 USDT |
0.0358 USDT |
0.0360 USDT |
0.0362 USDT |
| 2022-02-18 |
0.0371 USDT |
2,894,611.7976 |
0.0353 USDT |
0.0348 USDT |
0.0365 USDT |
0.0368 USDT |
| 2022-02-17 |
0.0372 USDT |
6,179,732.5766 |
0.0351 USDT |
0.0344 USDT |
0.0351 USDT |
0.0358 USDT |
| 2022-02-16 |
0.0372 USDT |
11,442,951.9024 |
0.0370 USDT |
0.0330 USDT |
0.0350 USDT |
0.0350 USDT |
| 2022-02-15 |
0.0432 USDT |
12,852,291.9346 |
0.0455 USDT |
0.0380 USDT |
0.0397 USDT |
0.0382 USDT |
| 2022-02-14 |
0.0507 USDT |
10,887,047.2056 |
0.0515 USDT |
0.0452 USDT |
0.0478 USDT |
0.0462 USDT |
| 2022-02-13 |
0.0519 USDT |
17,391,654.3471 |
0.0478 USDT |
0.0450 USDT |
0.0468 USDT |
0.0510 USDT |
| 2022-02-12 |
0.0531 USDT |
26,979,161.7656 |
0.0570 USDT |
0.0445 USDT |
0.0476 USDT |
0.0468 USDT |