Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.0354 USDT |
22,152,825.7537 |
0.0351 USDT |
0.0341 USDT |
0.0349 USDT |
0.0353 USDT |
| 2023-03-22 |
0.0368 USDT |
23,580,590.8837 |
0.0385 USDT |
0.0334 USDT |
0.0350 USDT |
0.0353 USDT |
| 2023-03-21 |
0.0379 USDT |
23,729,759.7159 |
0.0371 USDT |
0.0353 USDT |
0.0361 USDT |
0.0391 USDT |
| 2023-03-20 |
0.0392 USDT |
20,961,859.9823 |
0.0409 USDT |
0.0369 USDT |
0.0378 USDT |
0.0378 USDT |
| 2023-03-19 |
0.0399 USDT |
28,120,687.3191 |
0.0377 USDT |
0.0369 USDT |
0.0379 USDT |
0.0418 USDT |
| 2023-03-18 |
0.0409 USDT |
36,046,068.1070 |
0.0407 USDT |
0.0373 USDT |
0.0395 USDT |
0.0395 USDT |
| 2023-03-17 |
0.0375 USDT |
25,870,655.4101 |
0.0346 USDT |
0.0338 USDT |
0.0347 USDT |
0.0394 USDT |
| 2023-03-16 |
0.0345 USDT |
18,517,652.9968 |
0.0341 USDT |
0.0329 USDT |
0.0341 USDT |
0.0343 USDT |
| 2023-03-15 |
0.0368 USDT |
37,811,697.6315 |
0.0366 USDT |
0.0315 USDT |
0.0332 USDT |
0.0341 USDT |
| 2023-03-14 |
0.0363 USDT |
24,372,977.1990 |
0.0341 USDT |
0.0328 USDT |
0.0335 USDT |
0.0356 USDT |
| 2023-03-13 |
0.0315 USDT |
41,962,991.1789 |
0.0287 USDT |
0.0279 USDT |
0.0295 USDT |
0.0347 USDT |
| 2023-03-12 |
0.0247 USDT |
18,124,035.2082 |
0.0252 USDT |
0.0233 USDT |
0.0238 USDT |
0.0268 USDT |
| 2023-03-11 |
0.0251 USDT |
15,454,919.5048 |
0.0262 USDT |
0.0236 USDT |
0.0244 USDT |
0.0250 USDT |
| 2023-03-10 |
0.0246 USDT |
22,800,654.4558 |
0.0261 USDT |
0.0226 USDT |
0.0238 USDT |
0.0260 USDT |
| 2023-03-09 |
0.0279 USDT |
23,558,826.0832 |
0.0259 USDT |
0.0259 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-03-08 |
0.0282 USDT |
17,879,331.4052 |
0.0307 USDT |
0.0262 USDT |
0.0268 USDT |
0.0268 USDT |
| 2023-03-07 |
0.0312 USDT |
12,738,060.5947 |
0.0314 USDT |
0.0293 USDT |
0.0302 USDT |
0.0300 USDT |
| 2023-03-06 |
0.0317 USDT |
14,424,727.0210 |
0.0321 USDT |
0.0309 USDT |
0.0313 USDT |
0.0314 USDT |
| 2023-03-05 |
0.0324 USDT |
17,596,466.9283 |
0.0306 USDT |
0.0305 USDT |
0.0313 USDT |
0.0328 USDT |
| 2023-03-04 |
0.0319 USDT |
11,343,890.9057 |
0.0328 USDT |
0.0305 USDT |
0.0310 USDT |
0.0309 USDT |
| 2023-03-03 |
0.0316 USDT |
17,750,899.9692 |
0.0345 USDT |
0.0285 USDT |
0.0309 USDT |
0.0332 USDT |
| 2023-03-02 |
0.0341 USDT |
13,482,587.9296 |
0.0362 USDT |
0.0326 USDT |
0.0330 USDT |
0.0342 USDT |
| 2023-03-01 |
0.0359 USDT |
15,130,351.3099 |
0.0340 USDT |
0.0337 USDT |
0.0345 USDT |
0.0361 USDT |
| 2023-02-28 |
0.0373 USDT |
13,891,638.3610 |
0.0392 USDT |
0.0332 USDT |
0.0345 USDT |
0.0339 USDT |
| 2023-02-27 |
0.0393 USDT |
78,064,887.3511 |
0.0395 USDT |
0.0376 USDT |
0.0381 USDT |
0.0385 USDT |
| 2023-02-26 |
0.0383 USDT |
159,299,523.0134 |
0.0391 USDT |
0.0372 USDT |
0.0378 USDT |
0.0388 USDT |
| 2023-02-25 |
0.0378 USDT |
21,598,167.6805 |
0.0385 USDT |
0.0362 USDT |
0.0373 USDT |
0.0388 USDT |
| 2023-02-24 |
0.0418 USDT |
32,944,458.5462 |
0.0457 USDT |
0.0379 USDT |
0.0387 USDT |
0.0383 USDT |
| 2023-02-23 |
0.0462 USDT |
46,455,087.3147 |
0.0454 USDT |
0.0418 USDT |
0.0440 USDT |
0.0429 USDT |
| 2023-02-22 |
0.0413 USDT |
32,835,363.7273 |
0.0408 USDT |
0.0367 USDT |
0.0383 USDT |
0.0450 USDT |
| 2023-02-21 |
0.0412 USDT |
24,976,303.1811 |
0.0424 USDT |
0.0362 USDT |
0.0378 USDT |
0.0408 USDT |
| 2023-02-20 |
0.0372 USDT |
41,147,045.7441 |
0.0300 USDT |
0.0277 USDT |
0.0289 USDT |
0.0396 USDT |
| 2023-02-19 |
0.0255 USDT |
27,640,628.6818 |
0.0229 USDT |
0.0221 USDT |
0.0227 USDT |
0.0306 USDT |
| 2023-02-18 |
0.0220 USDT |
18,556,536.7398 |
0.0225 USDT |
0.0212 USDT |
0.0216 USDT |
0.0227 USDT |
| 2023-02-17 |
0.0218 USDT |
20,428,131.2871 |
0.0201 USDT |
0.0201 USDT |
0.0213 USDT |
0.0223 USDT |
| 2023-02-16 |
0.0224 USDT |
34,651,156.8979 |
0.0178 USDT |
0.0177 USDT |
0.0181 USDT |
0.0214 USDT |
| 2023-02-15 |
0.0166 USDT |
25,262,971.3325 |
0.0158 USDT |
0.0155 USDT |
0.0158 USDT |
0.0178 USDT |
| 2023-02-14 |
0.0155 USDT |
20,679,128.6657 |
0.0156 USDT |
0.0150 USDT |
0.0154 USDT |
0.0157 USDT |
| 2023-02-13 |
0.0156 USDT |
22,411,543.2147 |
0.0157 USDT |
0.0148 USDT |
0.0152 USDT |
0.0154 USDT |
| 2023-02-12 |
0.0160 USDT |
22,922,881.2124 |
0.0159 USDT |
0.0152 USDT |
0.0155 USDT |
0.0168 USDT |
| 2023-02-11 |
0.0155 USDT |
19,067,281.3833 |
0.0155 USDT |
0.0151 USDT |
0.0152 USDT |
0.0155 USDT |
| 2023-02-10 |
0.0149 USDT |
21,983,874.7021 |
0.0148 USDT |
0.0144 USDT |
0.0148 USDT |
0.0157 USDT |
| 2023-02-09 |
0.0161 USDT |
24,246,845.2140 |
0.0174 USDT |
0.0145 USDT |
0.0147 USDT |
0.0146 USDT |
| 2023-02-08 |
0.0181 USDT |
23,304,798.2366 |
0.0187 USDT |
0.0166 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-02-07 |
0.0183 USDT |
34,940,705.4479 |
0.0181 USDT |
0.0177 USDT |
0.0181 USDT |
0.0183 USDT |
| 2023-02-06 |
0.0188 USDT |
27,763,160.8842 |
0.0191 USDT |
0.0176 USDT |
0.0182 USDT |
0.0183 USDT |
| 2023-02-05 |
0.0188 USDT |
34,275,035.5593 |
0.0173 USDT |
0.0172 USDT |
0.0176 USDT |
0.0196 USDT |
| 2023-02-04 |
0.0163 USDT |
27,779,110.5752 |
0.0158 USDT |
0.0153 USDT |
0.0155 USDT |
0.0173 USDT |
| 2023-02-03 |
0.0149 USDT |
29,375,408.5358 |
0.0142 USDT |
0.0139 USDT |
0.0144 USDT |
0.0158 USDT |
| 2023-02-02 |
0.0149 USDT |
32,753,930.8867 |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0145 USDT |