Identifier on Huobi: a8usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.2670 USDT |
2,338,841.9084 |
0.2425 USDT |
0.2422 USDT |
0.2516 USDT |
0.2744 USDT |
| 2024-12-06 |
0.2311 USDT |
2,307,096.2153 |
0.2290 USDT |
0.2173 USDT |
0.2226 USDT |
0.2422 USDT |
| 2024-12-05 |
0.2337 USDT |
1,778,637.7079 |
0.2407 USDT |
0.2211 USDT |
0.2282 USDT |
0.2363 USDT |
| 2024-12-04 |
0.2179 USDT |
1,899,100.6848 |
0.2084 USDT |
0.1740 USDT |
0.1980 USDT |
0.2297 USDT |
| 2024-12-03 |
0.1487 USDT |
3,447,397.1127 |
0.1278 USDT |
0.1270 USDT |
0.1402 USDT |
0.1419 USDT |
| 2024-12-02 |
0.1170 USDT |
4,476,316.0731 |
0.1117 USDT |
0.1033 USDT |
0.1071 USDT |
0.1295 USDT |
| 2024-12-01 |
0.1094 USDT |
2,878,543.9548 |
0.1117 USDT |
0.1077 USDT |
0.1093 USDT |
0.1087 USDT |
| 2024-11-30 |
0.1204 USDT |
2,436,747.8902 |
0.1230 USDT |
0.1112 USDT |
0.1138 USDT |
0.1131 USDT |
| 2024-11-29 |
0.0986 USDT |
2,610,923.3125 |
0.0904 USDT |
0.0892 USDT |
0.0906 USDT |
0.1092 USDT |
| 2024-11-28 |
0.0920 USDT |
3,503,214.1662 |
0.0951 USDT |
0.0891 USDT |
0.0908 USDT |
0.0911 USDT |
| 2024-11-27 |
0.0851 USDT |
5,823,491.8430 |
0.0794 USDT |
0.0791 USDT |
0.0805 USDT |
0.0974 USDT |
| 2024-11-26 |
0.0799 USDT |
6,366,300.1675 |
0.0796 USDT |
0.0756 USDT |
0.0778 USDT |
0.0786 USDT |
| 2024-11-25 |
0.0822 USDT |
6,490,324.7085 |
0.0815 USDT |
0.0783 USDT |
0.0807 USDT |
0.0784 USDT |
| 2024-11-24 |
0.0836 USDT |
3,727,591.9732 |
0.0837 USDT |
0.0755 USDT |
0.0782 USDT |
0.0777 USDT |
| 2024-11-23 |
0.0788 USDT |
5,804,359.0735 |
0.0786 USDT |
0.0768 USDT |
0.0778 USDT |
0.0829 USDT |
| 2024-11-22 |
0.0794 USDT |
5,997,251.5201 |
0.0802 USDT |
0.0761 USDT |
0.0779 USDT |
0.0777 USDT |
| 2024-11-21 |
0.0794 USDT |
3,046,497.1855 |
0.0797 USDT |
0.0770 USDT |
0.0795 USDT |
0.0810 USDT |
| 2024-11-20 |
0.0834 USDT |
4,711,867.1402 |
0.0831 USDT |
0.0798 USDT |
0.0815 USDT |
0.0800 USDT |
| 2024-11-19 |
0.0859 USDT |
3,043,447.0576 |
0.0815 USDT |
0.0809 USDT |
0.0816 USDT |
0.0859 USDT |
| 2024-11-18 |
0.0784 USDT |
5,341,339.6280 |
0.0746 USDT |
0.0740 USDT |
0.0755 USDT |
0.0811 USDT |
| 2024-11-17 |
0.0786 USDT |
3,024,006.9999 |
0.0806 USDT |
0.0760 USDT |
0.0783 USDT |
0.0770 USDT |
| 2024-11-16 |
0.0787 USDT |
3,572,485.0975 |
0.0778 USDT |
0.0772 USDT |
0.0781 USDT |
0.0791 USDT |
| 2024-11-15 |
0.0763 USDT |
6,629,743.0785 |
0.0766 USDT |
0.0735 USDT |
0.0753 USDT |
0.0769 USDT |
| 2024-11-14 |
0.0830 USDT |
6,396,791.7489 |
0.0853 USDT |
0.0768 USDT |
0.0793 USDT |
0.0797 USDT |
| 2024-11-13 |
0.0792 USDT |
3,636,778.7837 |
0.0831 USDT |
0.0757 USDT |
0.0777 USDT |
0.0779 USDT |
| 2024-11-12 |
0.0851 USDT |
6,187,740.6682 |
0.0901 USDT |
0.0801 USDT |
0.0825 USDT |
0.0829 USDT |
| 2024-11-11 |
0.0874 USDT |
6,200,409.8995 |
0.0886 USDT |
0.0845 USDT |
0.0863 USDT |
0.0894 USDT |
| 2024-11-10 |
0.0949 USDT |
4,100,835.6951 |
0.0971 USDT |
0.0904 USDT |
0.0915 USDT |
0.0912 USDT |
| 2024-11-09 |
0.0883 USDT |
5,044,237.8613 |
0.0712 USDT |
0.0700 USDT |
0.0711 USDT |
0.0948 USDT |
| 2024-11-08 |
0.0725 USDT |
4,144,960.2574 |
0.0729 USDT |
0.0709 USDT |
0.0723 USDT |
0.0712 USDT |
| 2024-11-07 |
0.0749 USDT |
2,774,524.8577 |
0.0753 USDT |
0.0733 USDT |
0.0743 USDT |
0.0743 USDT |
| 2024-11-06 |
0.0729 USDT |
5,460,000.1925 |
0.0703 USDT |
0.0703 USDT |
0.0717 USDT |
0.0739 USDT |
| 2024-11-05 |
0.0698 USDT |
3,995,831.0595 |
0.0671 USDT |
0.0671 USDT |
0.0684 USDT |
0.0700 USDT |
| 2024-11-04 |
0.0654 USDT |
3,869,692.6507 |
0.0661 USDT |
0.0643 USDT |
0.0650 USDT |
0.0651 USDT |
| 2024-11-03 |
0.0634 USDT |
4,936,616.8057 |
0.0656 USDT |
0.0618 USDT |
0.0628 USDT |
0.0644 USDT |
| 2024-11-02 |
0.0675 USDT |
4,359,560.4068 |
0.0685 USDT |
0.0648 USDT |
0.0657 USDT |
0.0658 USDT |
| 2024-11-01 |
0.0695 USDT |
5,386,943.2962 |
0.0699 USDT |
0.0680 USDT |
0.0689 USDT |
0.0687 USDT |
| 2024-10-31 |
0.0761 USDT |
3,149,137.5246 |
0.0775 USDT |
0.0745 USDT |
0.0755 USDT |
0.0746 USDT |
| 2024-10-30 |
0.0786 USDT |
3,105,719.5864 |
0.0794 USDT |
0.0769 USDT |
0.0779 USDT |
0.0779 USDT |
| 2024-10-29 |
0.0796 USDT |
3,676,004.9036 |
0.0793 USDT |
0.0782 USDT |
0.0789 USDT |
0.0794 USDT |
| 2024-10-28 |
0.0794 USDT |
4,070,001.0847 |
0.0819 USDT |
0.0734 USDT |
0.0766 USDT |
0.0765 USDT |
| 2024-10-27 |
0.0817 USDT |
1,921,214.6201 |
0.0820 USDT |
0.0806 USDT |
0.0814 USDT |
0.0819 USDT |
| 2024-10-26 |
0.0820 USDT |
5,026,561.6215 |
0.0816 USDT |
0.0801 USDT |
0.0811 USDT |
0.0821 USDT |
| 2024-10-25 |
0.0833 USDT |
3,300,564.6873 |
0.0839 USDT |
0.0815 USDT |
0.0833 USDT |
0.0832 USDT |
| 2024-10-24 |
0.0838 USDT |
4,881,918.2299 |
0.0837 USDT |
0.0816 USDT |
0.0826 USDT |
0.0847 USDT |
| 2024-10-23 |
0.0866 USDT |
3,362,800.8865 |
0.0888 USDT |
0.0823 USDT |
0.0840 USDT |
0.0834 USDT |
| 2024-10-22 |
0.0906 USDT |
4,071,378.2818 |
0.0903 USDT |
0.0856 USDT |
0.0886 USDT |
0.0885 USDT |
| 2024-10-21 |
0.0891 USDT |
2,700,476.3934 |
0.0888 USDT |
0.0876 USDT |
0.0884 USDT |
0.0892 USDT |
| 2024-10-20 |
0.0854 USDT |
1,992,879.2704 |
0.0857 USDT |
0.0842 USDT |
0.0848 USDT |
0.0883 USDT |
| 2024-10-19 |
0.0855 USDT |
3,012,983.6147 |
0.0847 USDT |
0.0836 USDT |
0.0848 USDT |
0.0850 USDT |