Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-01 |
0.0137 USDT |
30,824,744.1812 |
0.0137 USDT |
0.0129 USDT |
0.0132 USDT |
0.0142 USDT |
| 2023-01-31 |
0.0152 USDT |
43,021,902.1250 |
0.0147 USDT |
0.0134 USDT |
0.0138 USDT |
0.0138 USDT |
| 2023-01-30 |
0.0119 USDT |
27,834,210.9683 |
0.0116 USDT |
0.0111 USDT |
0.0112 USDT |
0.0119 USDT |
| 2023-01-29 |
0.0117 USDT |
29,588,133.7378 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0116 USDT |
| 2023-01-28 |
0.0111 USDT |
33,734,205.3626 |
0.0110 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-01-27 |
0.0110 USDT |
32,254,599.3496 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0111 USDT |
| 2023-01-26 |
0.0112 USDT |
25,980,682.0650 |
0.0114 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-01-25 |
0.0112 USDT |
40,520,466.9187 |
0.0106 USDT |
0.0103 USDT |
0.0105 USDT |
0.0113 USDT |
| 2023-01-24 |
0.0111 USDT |
28,078,085.7657 |
0.0112 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-01-23 |
0.0110 USDT |
30,825,995.4285 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0112 USDT |
| 2023-01-22 |
0.0110 USDT |
35,883,955.8975 |
0.0111 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2023-01-21 |
0.0114 USDT |
30,348,671.3517 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0115 USDT |
| 2023-01-20 |
0.0108 USDT |
32,461,088.7159 |
0.0108 USDT |
0.0104 USDT |
0.0106 USDT |
0.0113 USDT |
| 2023-01-19 |
0.0107 USDT |
33,550,295.8411 |
0.0103 USDT |
0.0103 USDT |
0.0105 USDT |
0.0109 USDT |
| 2023-01-18 |
0.0111 USDT |
46,115,409.6287 |
0.0120 USDT |
0.0101 USDT |
0.0104 USDT |
0.0105 USDT |
| 2023-01-17 |
0.0126 USDT |
42,201,251.8899 |
0.0134 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-01-16 |
0.0120 USDT |
83,841,407.2369 |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0134 USDT |
| 2023-01-15 |
0.0091 USDT |
32,821,709.6850 |
0.0093 USDT |
0.0089 USDT |
0.0090 USDT |
0.0093 USDT |
| 2023-01-14 |
0.0091 USDT |
35,285,054.0999 |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0092 USDT |
| 2023-01-13 |
0.0086 USDT |
38,864,035.1127 |
0.0086 USDT |
0.0084 USDT |
0.0085 USDT |
0.0089 USDT |
| 2023-01-12 |
0.0084 USDT |
39,758,741.5936 |
0.0084 USDT |
0.0081 USDT |
0.0083 USDT |
0.0086 USDT |
| 2023-01-11 |
0.0082 USDT |
38,374,607.0595 |
0.0082 USDT |
0.0080 USDT |
0.0081 USDT |
0.0084 USDT |
| 2023-01-10 |
0.0083 USDT |
38,532,515.0766 |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
| 2023-01-09 |
0.0083 USDT |
41,473,516.9993 |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2023-01-08 |
0.0080 USDT |
37,788,746.1476 |
0.0080 USDT |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-01-07 |
0.0080 USDT |
41,696,018.1794 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2023-01-06 |
0.0079 USDT |
37,030,005.3478 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-01-05 |
0.0081 USDT |
89,610,111.6209 |
0.0081 USDT |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-01-04 |
0.0080 USDT |
141,094,611.9110 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-01-03 |
0.0080 USDT |
147,135,298.6867 |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-01-02 |
0.0080 USDT |
140,200,557.3248 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-01-01 |
0.0078 USDT |
158,650,481.8133 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2022-12-31 |
0.0078 USDT |
160,827,364.8932 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-12-30 |
0.0079 USDT |
106,891,885.0881 |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0079 USDT |
| 2022-12-29 |
0.0077 USDT |
15,733,300.6826 |
0.0079 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2022-12-28 |
0.0079 USDT |
15,397,325.4313 |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-12-27 |
0.0081 USDT |
18,644,260.7449 |
0.0083 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-12-26 |
0.0084 USDT |
22,499,121.2801 |
0.0083 USDT |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
| 2022-12-25 |
0.0083 USDT |
24,868,390.7712 |
0.0081 USDT |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
| 2022-12-24 |
0.0081 USDT |
14,439,885.1009 |
0.0081 USDT |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
| 2022-12-23 |
0.0083 USDT |
31,316,308.8109 |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
0.0081 USDT |
| 2022-12-22 |
0.0077 USDT |
15,611,309.0346 |
0.0078 USDT |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
| 2022-12-21 |
0.0079 USDT |
11,612,161.2529 |
0.0081 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-12-20 |
0.0079 USDT |
20,728,248.7711 |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0080 USDT |
| 2022-12-19 |
0.0076 USDT |
16,318,520.4847 |
0.0078 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-12-18 |
0.0079 USDT |
15,065,445.0125 |
0.0080 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-12-17 |
0.0078 USDT |
14,710,966.5962 |
0.0076 USDT |
0.0076 USDT |
0.0077 USDT |
0.0079 USDT |
| 2022-12-16 |
0.0083 USDT |
15,496,639.8148 |
0.0086 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |