Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.0206 USDT |
6,353,998.1317 |
0.0205 USDT |
0.0202 USDT |
0.0205 USDT |
0.0207 USDT |
| 2025-01-24 |
0.0213 USDT |
9,143,801.7733 |
0.0211 USDT |
0.0205 USDT |
0.0209 USDT |
0.0213 USDT |
| 2025-01-23 |
0.0206 USDT |
8,958,574.0566 |
0.0208 USDT |
0.0201 USDT |
0.0205 USDT |
0.0204 USDT |
| 2025-01-22 |
0.0215 USDT |
6,003,864.2474 |
0.0215 USDT |
0.0210 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-01-21 |
0.0205 USDT |
8,631,007.4956 |
0.0207 USDT |
0.0199 USDT |
0.0202 USDT |
0.0211 USDT |
| 2025-01-20 |
0.0209 USDT |
14,218,976.8204 |
0.0204 USDT |
0.0195 USDT |
0.0199 USDT |
0.0211 USDT |
| 2025-01-19 |
0.0224 USDT |
9,017,216.2039 |
0.0233 USDT |
0.0209 USDT |
0.0215 USDT |
0.0222 USDT |
| 2025-01-18 |
0.0239 USDT |
9,323,450.6142 |
0.0255 USDT |
0.0228 USDT |
0.0232 USDT |
0.0233 USDT |
| 2025-01-17 |
0.0244 USDT |
8,655,288.2805 |
0.0231 USDT |
0.0231 USDT |
0.0234 USDT |
0.0255 USDT |
| 2025-01-16 |
0.0234 USDT |
7,079,373.2575 |
0.0237 USDT |
0.0228 USDT |
0.0232 USDT |
0.0236 USDT |
| 2025-01-15 |
0.0221 USDT |
3,064,460.3227 |
0.0221 USDT |
0.0215 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-01-14 |
0.0217 USDT |
4,762,944.5038 |
0.0216 USDT |
0.0214 USDT |
0.0217 USDT |
0.0218 USDT |
| 2025-01-13 |
0.0211 USDT |
4,933,614.4873 |
0.0222 USDT |
0.0200 USDT |
0.0204 USDT |
0.0206 USDT |
| 2025-01-12 |
0.0227 USDT |
1,936,181.2860 |
0.0229 USDT |
0.0223 USDT |
0.0225 USDT |
0.0226 USDT |
| 2025-01-11 |
0.0231 USDT |
3,776,367.3822 |
0.0234 USDT |
0.0226 USDT |
0.0227 USDT |
0.0228 USDT |
| 2025-01-10 |
0.0232 USDT |
4,036,492.8312 |
0.0227 USDT |
0.0225 USDT |
0.0228 USDT |
0.0232 USDT |
| 2025-01-09 |
0.0231 USDT |
5,104,858.5890 |
0.0232 USDT |
0.0224 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-01-08 |
0.0233 USDT |
7,320,864.3475 |
0.0240 USDT |
0.0222 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-01-07 |
0.0256 USDT |
5,930,331.5021 |
0.0271 USDT |
0.0239 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-01-06 |
0.0273 USDT |
1,885,880.1330 |
0.0272 USDT |
0.0266 USDT |
0.0272 USDT |
0.0274 USDT |
| 2025-01-05 |
0.0271 USDT |
2,487,375.4293 |
0.0275 USDT |
0.0266 USDT |
0.0270 USDT |
0.0267 USDT |
| 2025-01-04 |
0.0277 USDT |
4,217,821.5780 |
0.0278 USDT |
0.0271 USDT |
0.0274 USDT |
0.0275 USDT |
| 2025-01-03 |
0.0270 USDT |
4,040,565.0213 |
0.0270 USDT |
0.0262 USDT |
0.0264 USDT |
0.0278 USDT |
| 2025-01-02 |
0.0270 USDT |
5,132,558.8189 |
0.0262 USDT |
0.0262 USDT |
0.0266 USDT |
0.0271 USDT |
| 2025-01-01 |
0.0254 USDT |
2,478,694.0842 |
0.0255 USDT |
0.0248 USDT |
0.0251 USDT |
0.0255 USDT |
| 2024-12-31 |
0.0259 USDT |
3,742,936.7067 |
0.0262 USDT |
0.0252 USDT |
0.0256 USDT |
0.0258 USDT |
| 2024-12-30 |
0.0260 USDT |
5,208,253.8158 |
0.0258 USDT |
0.0248 USDT |
0.0252 USDT |
0.0259 USDT |
| 2024-12-29 |
0.0269 USDT |
1,025,421.2485 |
0.0271 USDT |
0.0266 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-12-28 |
0.0250 USDT |
2,764,272.4412 |
0.0245 USDT |
0.0243 USDT |
0.0246 USDT |
0.0260 USDT |
| 2024-12-27 |
0.0244 USDT |
4,611,181.5363 |
0.0240 USDT |
0.0238 USDT |
0.0241 USDT |
0.0246 USDT |
| 2024-12-26 |
0.0251 USDT |
1,292,434.1290 |
0.0256 USDT |
0.0246 USDT |
0.0249 USDT |
0.0246 USDT |
| 2024-12-25 |
0.0261 USDT |
2,459,660.2493 |
0.0261 USDT |
0.0257 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-12-24 |
0.0250 USDT |
5,270,769.2206 |
0.0245 USDT |
0.0239 USDT |
0.0242 USDT |
0.0261 USDT |
| 2024-12-23 |
0.0232 USDT |
4,113,975.3214 |
0.0231 USDT |
0.0224 USDT |
0.0229 USDT |
0.0229 USDT |
| 2024-12-22 |
0.0233 USDT |
5,847,739.9953 |
0.0232 USDT |
0.0223 USDT |
0.0229 USDT |
0.0229 USDT |
| 2024-12-21 |
0.0244 USDT |
8,707,610.6916 |
0.0245 USDT |
0.0228 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-12-20 |
0.0233 USDT |
13,231,321.0141 |
0.0240 USDT |
0.0206 USDT |
0.0218 USDT |
0.0245 USDT |
| 2024-12-19 |
0.0257 USDT |
6,441,504.6288 |
0.0257 USDT |
0.0241 USDT |
0.0253 USDT |
0.0261 USDT |
| 2024-12-18 |
0.0281 USDT |
4,868,625.1384 |
0.0288 USDT |
0.0273 USDT |
0.0278 USDT |
0.0277 USDT |
| 2024-12-17 |
0.0301 USDT |
6,218,325.2478 |
0.0308 USDT |
0.0287 USDT |
0.0295 USDT |
0.0293 USDT |
| 2024-12-16 |
0.0309 USDT |
3,787,038.5482 |
0.0318 USDT |
0.0296 USDT |
0.0301 USDT |
0.0302 USDT |
| 2024-12-15 |
0.0302 USDT |
2,974,945.9318 |
0.0304 USDT |
0.0294 USDT |
0.0299 USDT |
0.0311 USDT |
| 2024-12-14 |
0.0316 USDT |
5,142,272.9887 |
0.0325 USDT |
0.0298 USDT |
0.0302 USDT |
0.0304 USDT |
| 2024-12-13 |
0.0321 USDT |
5,358,127.3925 |
0.0322 USDT |
0.0311 USDT |
0.0318 USDT |
0.0322 USDT |
| 2024-12-12 |
0.0325 USDT |
5,984,389.4596 |
0.0317 USDT |
0.0313 USDT |
0.0318 USDT |
0.0321 USDT |
| 2024-12-11 |
0.0290 USDT |
4,872,156.8731 |
0.0286 USDT |
0.0274 USDT |
0.0282 USDT |
0.0303 USDT |
| 2024-12-10 |
0.0292 USDT |
6,993,479.0068 |
0.0291 USDT |
0.0273 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-12-09 |
0.0337 USDT |
4,934,315.4684 |
0.0361 USDT |
0.0321 USDT |
0.0327 USDT |
0.0324 USDT |
| 2024-12-08 |
0.0356 USDT |
6,142,886.6321 |
0.0359 USDT |
0.0346 USDT |
0.0352 USDT |
0.0359 USDT |
| 2024-12-07 |
0.0369 USDT |
4,236,142.0467 |
0.0374 USDT |
0.0364 USDT |
0.0367 USDT |
0.0366 USDT |