Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.0405 USDT |
219,578,001.0052 |
0.0353 USDT |
0.0352 USDT |
0.0386 USDT |
0.0388 USDT |
| 2022-04-12 |
0.0354 USDT |
39,022,318.7220 |
0.0357 USDT |
0.0342 USDT |
0.0347 USDT |
0.0351 USDT |
| 2022-04-11 |
0.0361 USDT |
37,102,406.3204 |
0.0379 USDT |
0.0348 USDT |
0.0355 USDT |
0.0358 USDT |
| 2022-04-10 |
0.0387 USDT |
8,517,837.4046 |
0.0391 USDT |
0.0381 USDT |
0.0386 USDT |
0.0390 USDT |
| 2022-04-09 |
0.0382 USDT |
10,946,188.6482 |
0.0378 USDT |
0.0376 USDT |
0.0381 USDT |
0.0384 USDT |
| 2022-04-08 |
0.0397 USDT |
44,815,557.7536 |
0.0395 USDT |
0.0379 USDT |
0.0383 USDT |
0.0380 USDT |
| 2022-04-07 |
0.0400 USDT |
30,473,896.0717 |
0.0386 USDT |
0.0379 USDT |
0.0389 USDT |
0.0395 USDT |
| 2022-04-06 |
0.0402 USDT |
26,751,651.6954 |
0.0415 USDT |
0.0385 USDT |
0.0388 USDT |
0.0386 USDT |
| 2022-04-05 |
0.0422 USDT |
24,053,723.1672 |
0.0424 USDT |
0.0417 USDT |
0.0420 USDT |
0.0421 USDT |
| 2022-04-04 |
0.0433 USDT |
77,463,695.8609 |
0.0428 USDT |
0.0419 USDT |
0.0424 USDT |
0.0424 USDT |
| 2022-04-03 |
0.0425 USDT |
16,132,011.3537 |
0.0417 USDT |
0.0412 USDT |
0.0417 USDT |
0.0427 USDT |
| 2022-04-02 |
0.0423 USDT |
15,405,305.9373 |
0.0430 USDT |
0.0410 USDT |
0.0420 USDT |
0.0424 USDT |
| 2022-04-01 |
0.0416 USDT |
33,683,825.4768 |
0.0419 USDT |
0.0398 USDT |
0.0409 USDT |
0.0427 USDT |
| 2022-03-31 |
0.0431 USDT |
20,585,663.7682 |
0.0435 USDT |
0.0412 USDT |
0.0419 USDT |
0.0419 USDT |
| 2022-03-30 |
0.0434 USDT |
17,595,666.9518 |
0.0451 USDT |
0.0426 USDT |
0.0430 USDT |
0.0436 USDT |
| 2022-03-29 |
0.0438 USDT |
62,977,201.9597 |
0.0431 USDT |
0.0427 USDT |
0.0431 USDT |
0.0443 USDT |
| 2022-03-28 |
0.0432 USDT |
82,080,470.1617 |
0.0435 USDT |
0.0419 USDT |
0.0430 USDT |
0.0432 USDT |
| 2022-03-27 |
0.0428 USDT |
105,888,227.8010 |
0.0420 USDT |
0.0419 USDT |
0.0422 USDT |
0.0422 USDT |
| 2022-03-26 |
0.0420 USDT |
104,613,592.3818 |
0.0411 USDT |
0.0409 USDT |
0.0412 USDT |
0.0420 USDT |
| 2022-03-25 |
0.0418 USDT |
95,608,247.8057 |
0.0420 USDT |
0.0408 USDT |
0.0413 USDT |
0.0414 USDT |
| 2022-03-24 |
0.0417 USDT |
142,965,319.4511 |
0.0410 USDT |
0.0400 USDT |
0.0410 USDT |
0.0424 USDT |
| 2022-03-23 |
0.0407 USDT |
114,059,560.0006 |
0.0405 USDT |
0.0394 USDT |
0.0402 USDT |
0.0401 USDT |
| 2022-03-22 |
0.0415 USDT |
23,474,498.3952 |
0.0403 USDT |
0.0400 USDT |
0.0403 USDT |
0.0411 USDT |
| 2022-03-21 |
0.0407 USDT |
33,346,696.8803 |
0.0401 USDT |
0.0399 USDT |
0.0400 USDT |
0.0404 USDT |
| 2022-03-20 |
0.0403 USDT |
29,171,607.7249 |
0.0422 USDT |
0.0398 USDT |
0.0401 USDT |
0.0401 USDT |
| 2022-03-19 |
0.0424 USDT |
60,828,203.2950 |
0.0395 USDT |
0.0395 USDT |
0.0418 USDT |
0.0418 USDT |
| 2022-03-18 |
0.0390 USDT |
9,904,280.6246 |
0.0398 USDT |
0.0382 USDT |
0.0385 USDT |
0.0389 USDT |
| 2022-03-17 |
0.0403 USDT |
4,374,011.2418 |
0.0407 USDT |
0.0396 USDT |
0.0398 USDT |
0.0398 USDT |
| 2022-03-16 |
0.0399 USDT |
9,474,337.4626 |
0.0391 USDT |
0.0385 USDT |
0.0389 USDT |
0.0408 USDT |
| 2022-03-15 |
0.0390 USDT |
8,150,072.9908 |
0.0399 USDT |
0.0380 USDT |
0.0383 USDT |
0.0390 USDT |
| 2022-03-14 |
0.0402 USDT |
21,196,401.5197 |
0.0394 USDT |
0.0383 USDT |
0.0389 USDT |
0.0391 USDT |
| 2022-03-13 |
0.0405 USDT |
21,609,303.5883 |
0.0396 USDT |
0.0394 USDT |
0.0398 USDT |
0.0403 USDT |
| 2022-03-12 |
0.0401 USDT |
1,574,252.6746 |
0.0400 USDT |
0.0398 USDT |
0.0399 USDT |
0.0399 USDT |
| 2022-03-11 |
0.0413 USDT |
24,728,626.0127 |
0.0406 USDT |
0.0392 USDT |
0.0397 USDT |
0.0399 USDT |
| 2022-03-10 |
0.0408 USDT |
8,741,494.0370 |
0.0420 USDT |
0.0399 USDT |
0.0405 USDT |
0.0407 USDT |
| 2022-03-09 |
0.0421 USDT |
12,065,669.1385 |
0.0406 USDT |
0.0405 USDT |
0.0407 USDT |
0.0416 USDT |
| 2022-03-08 |
0.0414 USDT |
45,308,246.3599 |
0.0418 USDT |
0.0401 USDT |
0.0405 USDT |
0.0404 USDT |
| 2022-03-07 |
0.0429 USDT |
21,116,939.6741 |
0.0429 USDT |
0.0410 USDT |
0.0420 USDT |
0.0421 USDT |
| 2022-03-06 |
0.0451 USDT |
69,921,035.8862 |
0.0449 USDT |
0.0427 USDT |
0.0434 USDT |
0.0432 USDT |
| 2022-03-05 |
0.0445 USDT |
5,253,243.1335 |
0.0441 USDT |
0.0436 USDT |
0.0439 USDT |
0.0449 USDT |
| 2022-03-04 |
0.0456 USDT |
81,163,635.0240 |
0.0469 USDT |
0.0431 USDT |
0.0439 USDT |
0.0442 USDT |
| 2022-03-03 |
0.0480 USDT |
44,287,897.8471 |
0.0468 USDT |
0.0460 USDT |
0.0465 USDT |
0.0466 USDT |
| 2022-03-02 |
0.0482 USDT |
52,683,379.6741 |
0.0493 USDT |
0.0463 USDT |
0.0470 USDT |
0.0472 USDT |
| 2022-03-01 |
0.0495 USDT |
34,550,732.4416 |
0.0494 USDT |
0.0480 USDT |
0.0488 USDT |
0.0490 USDT |
| 2022-02-28 |
0.0478 USDT |
28,412,484.2107 |
0.0461 USDT |
0.0449 USDT |
0.0458 USDT |
0.0495 USDT |
| 2022-02-27 |
0.0487 USDT |
102,813,458.7055 |
0.0484 USDT |
0.0452 USDT |
0.0462 USDT |
0.0461 USDT |
| 2022-02-26 |
0.0496 USDT |
32,894,103.3753 |
0.0487 USDT |
0.0482 USDT |
0.0487 USDT |
0.0490 USDT |
| 2022-02-25 |
0.0475 USDT |
101,877,824.3835 |
0.0457 USDT |
0.0447 USDT |
0.0458 USDT |
0.0483 USDT |
| 2022-02-24 |
0.0438 USDT |
121,017,792.3173 |
0.0490 USDT |
0.0400 USDT |
0.0416 USDT |
0.0436 USDT |
| 2022-02-23 |
0.0521 USDT |
71,946,265.6082 |
0.0508 USDT |
0.0500 USDT |
0.0503 USDT |
0.0503 USDT |