Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0369 USDT |
4,236,142.0467 |
0.0374 USDT |
0.0364 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-12-06 |
0.0384 USDT |
3,970,926.2401 |
0.0373 USDT |
0.0362 USDT |
0.0368 USDT |
0.0375 USDT |
| 2024-12-05 |
0.0369 USDT |
6,882,885.2669 |
0.0367 USDT |
0.0349 USDT |
0.0362 USDT |
0.0381 USDT |
| 2024-12-04 |
0.0357 USDT |
7,297,676.0882 |
0.0347 USDT |
0.0339 USDT |
0.0342 USDT |
0.0369 USDT |
| 2024-12-03 |
0.0327 USDT |
3,539,106.4862 |
0.0316 USDT |
0.0313 USDT |
0.0319 USDT |
0.0332 USDT |
| 2024-12-02 |
0.0300 USDT |
5,840,642.7975 |
0.0306 USDT |
0.0284 USDT |
0.0290 USDT |
0.0301 USDT |
| 2024-12-01 |
0.0308 USDT |
3,181,829.2958 |
0.0316 USDT |
0.0302 USDT |
0.0307 USDT |
0.0310 USDT |
| 2024-11-30 |
0.0308 USDT |
6,363,140.2359 |
0.0296 USDT |
0.0291 USDT |
0.0294 USDT |
0.0318 USDT |
| 2024-11-29 |
0.0286 USDT |
5,048,573.6903 |
0.0291 USDT |
0.0279 USDT |
0.0283 USDT |
0.0290 USDT |
| 2024-11-28 |
0.0288 USDT |
6,178,932.1678 |
0.0296 USDT |
0.0281 USDT |
0.0285 USDT |
0.0291 USDT |
| 2024-11-27 |
0.0272 USDT |
5,120,282.3182 |
0.0268 USDT |
0.0263 USDT |
0.0269 USDT |
0.0283 USDT |
| 2024-11-26 |
0.0274 USDT |
7,450,273.9549 |
0.0273 USDT |
0.0258 USDT |
0.0265 USDT |
0.0264 USDT |
| 2024-11-25 |
0.0281 USDT |
5,933,454.7572 |
0.0280 USDT |
0.0267 USDT |
0.0277 USDT |
0.0282 USDT |
| 2024-11-24 |
0.0269 USDT |
7,242,357.1263 |
0.0262 USDT |
0.0250 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-11-23 |
0.0248 USDT |
7,484,982.8101 |
0.0234 USDT |
0.0232 USDT |
0.0240 USDT |
0.0266 USDT |
| 2024-11-22 |
0.0234 USDT |
4,745,764.9522 |
0.0235 USDT |
0.0228 USDT |
0.0232 USDT |
0.0233 USDT |
| 2024-11-21 |
0.0220 USDT |
7,598,244.9236 |
0.0213 USDT |
0.0207 USDT |
0.0213 USDT |
0.0231 USDT |
| 2024-11-20 |
0.0224 USDT |
5,032,527.2030 |
0.0228 USDT |
0.0219 USDT |
0.0223 USDT |
0.0228 USDT |
| 2024-11-19 |
0.0231 USDT |
6,688,800.3896 |
0.0234 USDT |
0.0226 USDT |
0.0229 USDT |
0.0230 USDT |
| 2024-11-18 |
0.0234 USDT |
3,497,302.1622 |
0.0229 USDT |
0.0227 USDT |
0.0231 USDT |
0.0236 USDT |
| 2024-11-17 |
0.0239 USDT |
6,442,852.8129 |
0.0238 USDT |
0.0228 USDT |
0.0234 USDT |
0.0235 USDT |
| 2024-11-16 |
0.0231 USDT |
7,932,325.7871 |
0.0227 USDT |
0.0224 USDT |
0.0227 USDT |
0.0232 USDT |
| 2024-11-15 |
0.0210 USDT |
8,002,682.2122 |
0.0211 USDT |
0.0202 USDT |
0.0207 USDT |
0.0211 USDT |
| 2024-11-14 |
0.0233 USDT |
5,510,572.6370 |
0.0229 USDT |
0.0222 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-11-13 |
0.0217 USDT |
8,234,429.1690 |
0.0225 USDT |
0.0188 USDT |
0.0213 USDT |
0.0230 USDT |
| 2024-11-12 |
0.0228 USDT |
12,271,469.6902 |
0.0236 USDT |
0.0214 USDT |
0.0220 USDT |
0.0226 USDT |
| 2024-11-11 |
0.0227 USDT |
12,638,511.1945 |
0.0220 USDT |
0.0216 USDT |
0.0221 USDT |
0.0235 USDT |
| 2024-11-10 |
0.0212 USDT |
2,057,167.2969 |
0.0211 USDT |
0.0208 USDT |
0.0211 USDT |
0.0217 USDT |
| 2024-11-09 |
0.0205 USDT |
6,116,055.3848 |
0.0205 USDT |
0.0201 USDT |
0.0203 USDT |
0.0205 USDT |
| 2024-11-08 |
0.0204 USDT |
9,812,421.2356 |
0.0204 USDT |
0.0199 USDT |
0.0201 USDT |
0.0203 USDT |
| 2024-11-07 |
0.0200 USDT |
8,041,355.3738 |
0.0200 USDT |
0.0196 USDT |
0.0198 USDT |
0.0201 USDT |
| 2024-11-06 |
0.0190 USDT |
4,872,293.2626 |
0.0180 USDT |
0.0180 USDT |
0.0186 USDT |
0.0192 USDT |
| 2024-11-05 |
0.0178 USDT |
8,141,886.1261 |
0.0171 USDT |
0.0171 USDT |
0.0174 USDT |
0.0180 USDT |
| 2024-11-04 |
0.0176 USDT |
4,529,393.1069 |
0.0176 USDT |
0.0173 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-11-03 |
0.0176 USDT |
6,072,309.4453 |
0.0183 USDT |
0.0170 USDT |
0.0173 USDT |
0.0176 USDT |
| 2024-11-02 |
0.0190 USDT |
3,417,919.9684 |
0.0190 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-11-01 |
0.0195 USDT |
8,033,130.5445 |
0.0199 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-10-31 |
0.0205 USDT |
6,886,795.7034 |
0.0213 USDT |
0.0197 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-10-30 |
0.0212 USDT |
7,108,088.4410 |
0.0215 USDT |
0.0206 USDT |
0.0210 USDT |
0.0211 USDT |
| 2024-10-29 |
0.0202 USDT |
8,297,083.2556 |
0.0202 USDT |
0.0198 USDT |
0.0200 USDT |
0.0208 USDT |
| 2024-10-28 |
0.0186 USDT |
6,206,803.9971 |
0.0185 USDT |
0.0180 USDT |
0.0182 USDT |
0.0193 USDT |
| 2024-10-27 |
0.0184 USDT |
5,473,022.5218 |
0.0183 USDT |
0.0179 USDT |
0.0181 USDT |
0.0184 USDT |
| 2024-10-26 |
0.0180 USDT |
7,218,270.2894 |
0.0179 USDT |
0.0176 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-10-25 |
0.0197 USDT |
7,577,744.9535 |
0.0202 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-10-24 |
0.0199 USDT |
6,456,011.0824 |
0.0197 USDT |
0.0193 USDT |
0.0197 USDT |
0.0201 USDT |
| 2024-10-23 |
0.0196 USDT |
7,560,353.4994 |
0.0203 USDT |
0.0187 USDT |
0.0192 USDT |
0.0196 USDT |
| 2024-10-22 |
0.0202 USDT |
4,574,206.3888 |
0.0202 USDT |
0.0198 USDT |
0.0200 USDT |
0.0201 USDT |
| 2024-10-21 |
0.0205 USDT |
7,502,572.4996 |
0.0207 USDT |
0.0198 USDT |
0.0202 USDT |
0.0203 USDT |
| 2024-10-20 |
0.0202 USDT |
5,817,358.0966 |
0.0198 USDT |
0.0196 USDT |
0.0197 USDT |
0.0207 USDT |
| 2024-10-19 |
0.0199 USDT |
3,849,862.5253 |
0.0199 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |