Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.0145 USDT |
12,449,936.6773 |
0.0147 USDT |
0.0142 USDT |
0.0144 USDT |
0.0144 USDT |
| 2023-10-04 |
0.0144 USDT |
21,819,020.9304 |
0.0147 USDT |
0.0140 USDT |
0.0142 USDT |
0.0147 USDT |
| 2023-10-03 |
0.0148 USDT |
25,372,983.3142 |
0.0149 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2023-10-02 |
0.0157 USDT |
18,487,975.0217 |
0.0160 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-10-01 |
0.0156 USDT |
5,387,501.2303 |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0157 USDT |
| 2023-09-30 |
0.0152 USDT |
636,166.5193 |
0.0152 USDT |
0.0150 USDT |
0.0150 USDT |
0.0154 USDT |
| 2023-09-29 |
0.0152 USDT |
1,390,845.3837 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-09-28 |
0.0151 USDT |
13,395,264.2583 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0154 USDT |
| 2023-09-27 |
0.0156 USDT |
10,411,206.5688 |
0.0159 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-09-26 |
0.0154 USDT |
10,324,268.8415 |
0.0154 USDT |
0.0152 USDT |
0.0153 USDT |
0.0157 USDT |
| 2023-09-25 |
0.0151 USDT |
11,419,924.1737 |
0.0151 USDT |
0.0149 USDT |
0.0150 USDT |
0.0152 USDT |
| 2023-09-24 |
0.0153 USDT |
6,922,455.4230 |
0.0154 USDT |
0.0152 USDT |
0.0152 USDT |
0.0154 USDT |
| 2023-09-23 |
0.0164 USDT |
7,430,900.8025 |
0.0168 USDT |
0.0156 USDT |
0.0158 USDT |
0.0156 USDT |
| 2023-09-22 |
0.0163 USDT |
18,381,788.4358 |
0.0159 USDT |
0.0154 USDT |
0.0158 USDT |
0.0166 USDT |
| 2023-09-21 |
0.0154 USDT |
25,595,806.3594 |
0.0149 USDT |
0.0146 USDT |
0.0147 USDT |
0.0161 USDT |
| 2023-09-20 |
0.0152 USDT |
14,962,321.6818 |
0.0156 USDT |
0.0147 USDT |
0.0148 USDT |
0.0150 USDT |
| 2023-09-19 |
0.0156 USDT |
17,390,999.2085 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0155 USDT |
| 2023-09-18 |
0.0153 USDT |
8,637,604.7765 |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0152 USDT |
| 2023-09-17 |
0.0152 USDT |
6,126,616.1246 |
0.0157 USDT |
0.0146 USDT |
0.0146 USDT |
0.0146 USDT |
| 2023-09-16 |
0.0158 USDT |
7,876,113.8163 |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0158 USDT |
| 2023-09-15 |
0.0149 USDT |
8,131,318.5538 |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
0.0153 USDT |
| 2023-09-14 |
0.0145 USDT |
9,984,915.2079 |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0147 USDT |
| 2023-09-13 |
0.0138 USDT |
9,050,775.1009 |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0140 USDT |
| 2023-09-12 |
0.0139 USDT |
14,241,417.7053 |
0.0135 USDT |
0.0135 USDT |
0.0137 USDT |
0.0138 USDT |
| 2023-09-11 |
0.0136 USDT |
10,490,300.4644 |
0.0136 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-09-10 |
0.0136 USDT |
6,778,331.3299 |
0.0142 USDT |
0.0132 USDT |
0.0134 USDT |
0.0135 USDT |
| 2023-09-09 |
0.0147 USDT |
10,882,130.2310 |
0.0144 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2023-09-08 |
0.0138 USDT |
9,881,541.9067 |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0141 USDT |
| 2023-09-07 |
0.0133 USDT |
7,059,743.7749 |
0.0134 USDT |
0.0132 USDT |
0.0133 USDT |
0.0135 USDT |
| 2023-09-06 |
0.0132 USDT |
6,818,773.7987 |
0.0132 USDT |
0.0129 USDT |
0.0131 USDT |
0.0133 USDT |
| 2023-09-05 |
0.0129 USDT |
7,285,723.2266 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0131 USDT |
| 2023-09-04 |
0.0130 USDT |
8,289,263.9734 |
0.0130 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2023-09-03 |
0.0129 USDT |
12,277,222.5403 |
0.0129 USDT |
0.0127 USDT |
0.0128 USDT |
0.0129 USDT |
| 2023-09-02 |
0.0129 USDT |
13,393,769.2270 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0129 USDT |
| 2023-09-01 |
0.0133 USDT |
11,669,353.9880 |
0.0134 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
| 2023-08-31 |
0.0139 USDT |
10,504,169.0834 |
0.0138 USDT |
0.0133 USDT |
0.0136 USDT |
0.0136 USDT |
| 2023-08-30 |
0.0140 USDT |
9,960,801.5169 |
0.0143 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2023-08-29 |
0.0134 USDT |
7,120,678.2214 |
0.0134 USDT |
0.0130 USDT |
0.0131 USDT |
0.0144 USDT |
| 2023-08-28 |
0.0135 USDT |
9,451,932.0840 |
0.0137 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2023-08-27 |
0.0136 USDT |
10,355,304.8889 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0137 USDT |
| 2023-08-26 |
0.0137 USDT |
10,101,663.0180 |
0.0138 USDT |
0.0135 USDT |
0.0136 USDT |
0.0137 USDT |
| 2023-08-25 |
0.0135 USDT |
9,067,502.1912 |
0.0135 USDT |
0.0133 USDT |
0.0134 USDT |
0.0135 USDT |
| 2023-08-24 |
0.0137 USDT |
14,555,306.0458 |
0.0141 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-08-23 |
0.0140 USDT |
11,356,056.7698 |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0141 USDT |
| 2023-08-22 |
0.0138 USDT |
13,055,511.0954 |
0.0141 USDT |
0.0135 USDT |
0.0136 USDT |
0.0136 USDT |
| 2023-08-21 |
0.0144 USDT |
14,749,931.2659 |
0.0150 USDT |
0.0138 USDT |
0.0138 USDT |
0.0141 USDT |
| 2023-08-20 |
0.0153 USDT |
10,989,342.2079 |
0.0152 USDT |
0.0148 USDT |
0.0150 USDT |
0.0151 USDT |
| 2023-08-19 |
0.0146 USDT |
12,594,445.1864 |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0150 USDT |
| 2023-08-18 |
0.0141 USDT |
9,303,481.0375 |
0.0138 USDT |
0.0137 USDT |
0.0139 USDT |
0.0141 USDT |
| 2023-08-17 |
0.0156 USDT |
8,964,293.3210 |
0.0155 USDT |
0.0152 USDT |
0.0155 USDT |
0.0155 USDT |