Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.0155 USDT |
22,070,538.0807 |
0.0157 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2022-06-01 |
0.0172 USDT |
58,572,447.1952 |
0.0174 USDT |
0.0155 USDT |
0.0159 USDT |
0.0159 USDT |
| 2022-05-31 |
0.0178 USDT |
33,255,328.4889 |
0.0183 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-05-30 |
0.0179 USDT |
16,233,449.6141 |
0.0172 USDT |
0.0170 USDT |
0.0172 USDT |
0.0184 USDT |
| 2022-05-29 |
0.0172 USDT |
13,261,563.7401 |
0.0177 USDT |
0.0168 USDT |
0.0169 USDT |
0.0171 USDT |
| 2022-05-28 |
0.0177 USDT |
95,446,650.8451 |
0.0165 USDT |
0.0165 USDT |
0.0167 USDT |
0.0177 USDT |
| 2022-05-27 |
0.0175 USDT |
67,657,131.1646 |
0.0175 USDT |
0.0160 USDT |
0.0163 USDT |
0.0166 USDT |
| 2022-05-26 |
0.0191 USDT |
59,306,434.7872 |
0.0218 USDT |
0.0173 USDT |
0.0177 USDT |
0.0179 USDT |
| 2022-05-25 |
0.0230 USDT |
62,066,753.2432 |
0.0217 USDT |
0.0209 USDT |
0.0216 USDT |
0.0216 USDT |
| 2022-05-24 |
0.0251 USDT |
291,518,965.8629 |
0.0208 USDT |
0.0204 USDT |
0.0208 USDT |
0.0230 USDT |
| 2022-05-23 |
0.0206 USDT |
69,464,145.6425 |
0.0175 USDT |
0.0174 USDT |
0.0179 USDT |
0.0209 USDT |
| 2022-05-22 |
0.0169 USDT |
5,104,942.6963 |
0.0172 USDT |
0.0163 USDT |
0.0165 USDT |
0.0169 USDT |
| 2022-05-21 |
0.0164 USDT |
7,576,521.9615 |
0.0161 USDT |
0.0159 USDT |
0.0160 USDT |
0.0171 USDT |
| 2022-05-20 |
0.0160 USDT |
10,158,702.6709 |
0.0165 USDT |
0.0156 USDT |
0.0158 USDT |
0.0159 USDT |
| 2022-05-19 |
0.0156 USDT |
13,776,910.7554 |
0.0149 USDT |
0.0147 USDT |
0.0151 USDT |
0.0164 USDT |
| 2022-05-18 |
0.0153 USDT |
110,802,457.0749 |
0.0162 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-05-17 |
0.0160 USDT |
8,342,421.3533 |
0.0153 USDT |
0.0153 USDT |
0.0156 USDT |
0.0158 USDT |
| 2022-05-16 |
0.0154 USDT |
342,707,571.7343 |
0.0172 USDT |
0.0146 USDT |
0.0150 USDT |
0.0152 USDT |
| 2022-05-15 |
0.0161 USDT |
129,796,009.2070 |
0.0154 USDT |
0.0149 USDT |
0.0151 USDT |
0.0165 USDT |
| 2022-05-14 |
0.0147 USDT |
16,140,503.8855 |
0.0147 USDT |
0.0140 USDT |
0.0143 USDT |
0.0152 USDT |
| 2022-05-13 |
0.0149 USDT |
252,060,374.1354 |
0.0150 USDT |
0.0139 USDT |
0.0144 USDT |
0.0145 USDT |
| 2022-05-12 |
0.0148 USDT |
99,953,014.4790 |
0.0143 USDT |
0.0131 USDT |
0.0138 USDT |
0.0146 USDT |
| 2022-05-11 |
0.0185 USDT |
72,693,798.1960 |
0.0191 USDT |
0.0140 USDT |
0.0149 USDT |
0.0146 USDT |
| 2022-05-10 |
0.0190 USDT |
40,826,126.8570 |
0.0183 USDT |
0.0176 USDT |
0.0180 USDT |
0.0180 USDT |
| 2022-05-09 |
0.0215 USDT |
30,723,873.1789 |
0.0221 USDT |
0.0188 USDT |
0.0199 USDT |
0.0198 USDT |
| 2022-05-08 |
0.0222 USDT |
32,817,307.2573 |
0.0225 USDT |
0.0216 USDT |
0.0219 USDT |
0.0224 USDT |
| 2022-05-07 |
0.0227 USDT |
28,128,492.3918 |
0.0224 USDT |
0.0220 USDT |
0.0222 USDT |
0.0225 USDT |
| 2022-05-06 |
0.0226 USDT |
49,279,958.8917 |
0.0235 USDT |
0.0219 USDT |
0.0222 USDT |
0.0224 USDT |
| 2022-05-05 |
0.0249 USDT |
81,966,549.1010 |
0.0245 USDT |
0.0219 USDT |
0.0230 USDT |
0.0229 USDT |
| 2022-05-04 |
0.0236 USDT |
54,192,587.6037 |
0.0233 USDT |
0.0230 USDT |
0.0232 USDT |
0.0243 USDT |
| 2022-05-03 |
0.0242 USDT |
19,275,978.8164 |
0.0240 USDT |
0.0232 USDT |
0.0235 USDT |
0.0233 USDT |
| 2022-05-02 |
0.0249 USDT |
34,204,055.1157 |
0.0251 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2022-05-01 |
0.0249 USDT |
50,247,220.4624 |
0.0247 USDT |
0.0242 USDT |
0.0248 USDT |
0.0248 USDT |
| 2022-04-30 |
0.0270 USDT |
23,899,252.2764 |
0.0271 USDT |
0.0256 USDT |
0.0257 USDT |
0.0256 USDT |
| 2022-04-29 |
0.0278 USDT |
37,188,009.8320 |
0.0282 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2022-04-28 |
0.0284 USDT |
43,703,899.8490 |
0.0291 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2022-04-27 |
0.0289 USDT |
23,691,795.8991 |
0.0275 USDT |
0.0274 USDT |
0.0276 USDT |
0.0291 USDT |
| 2022-04-26 |
0.0290 USDT |
40,625,129.1418 |
0.0305 USDT |
0.0270 USDT |
0.0275 USDT |
0.0274 USDT |
| 2022-04-25 |
0.0302 USDT |
21,454,263.1077 |
0.0316 USDT |
0.0291 USDT |
0.0296 USDT |
0.0305 USDT |
| 2022-04-24 |
0.0322 USDT |
12,703,237.2347 |
0.0322 USDT |
0.0316 USDT |
0.0316 USDT |
0.0316 USDT |
| 2022-04-23 |
0.0326 USDT |
15,245,004.8856 |
0.0321 USDT |
0.0320 USDT |
0.0321 USDT |
0.0322 USDT |
| 2022-04-22 |
0.0332 USDT |
63,157,579.4368 |
0.0331 USDT |
0.0318 USDT |
0.0323 USDT |
0.0322 USDT |
| 2022-04-21 |
0.0344 USDT |
46,268,604.7889 |
0.0340 USDT |
0.0332 USDT |
0.0334 USDT |
0.0334 USDT |
| 2022-04-20 |
0.0349 USDT |
67,533,337.3107 |
0.0349 USDT |
0.0338 USDT |
0.0341 USDT |
0.0341 USDT |
| 2022-04-19 |
0.0351 USDT |
102,600,396.4586 |
0.0345 USDT |
0.0339 USDT |
0.0344 USDT |
0.0349 USDT |
| 2022-04-18 |
0.0339 USDT |
63,937,439.6544 |
0.0351 USDT |
0.0327 USDT |
0.0335 USDT |
0.0344 USDT |
| 2022-04-17 |
0.0365 USDT |
24,689,664.9594 |
0.0360 USDT |
0.0354 USDT |
0.0360 USDT |
0.0359 USDT |
| 2022-04-16 |
0.0364 USDT |
31,624,798.3883 |
0.0368 USDT |
0.0356 USDT |
0.0361 USDT |
0.0361 USDT |
| 2022-04-15 |
0.0364 USDT |
54,194,719.0522 |
0.0365 USDT |
0.0355 USDT |
0.0361 USDT |
0.0361 USDT |
| 2022-04-14 |
0.0371 USDT |
158,517,015.6791 |
0.0381 USDT |
0.0358 USDT |
0.0362 USDT |
0.0365 USDT |