Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.0507 USDT |
148,974,049.2002 |
0.0503 USDT |
0.0475 USDT |
0.0496 USDT |
0.0510 USDT |
| 2022-02-21 |
0.0532 USDT |
280,140,186.4348 |
0.0511 USDT |
0.0495 USDT |
0.0509 USDT |
0.0505 USDT |
| 2022-02-20 |
0.0542 USDT |
132,732,985.3120 |
0.0593 USDT |
0.0487 USDT |
0.0503 USDT |
0.0499 USDT |
| 2022-02-19 |
0.0569 USDT |
101,477,457.6844 |
0.0488 USDT |
0.0488 USDT |
0.0501 USDT |
0.0598 USDT |
| 2022-02-18 |
0.0505 USDT |
45,750,688.3176 |
0.0511 USDT |
0.0475 USDT |
0.0487 USDT |
0.0484 USDT |
| 2022-02-17 |
0.0550 USDT |
99,217,908.1318 |
0.0561 USDT |
0.0498 USDT |
0.0511 USDT |
0.0504 USDT |
| 2022-02-16 |
0.0629 USDT |
116,452,047.1631 |
0.0550 USDT |
0.0541 USDT |
0.0577 USDT |
0.0649 USDT |
| 2022-02-15 |
0.0522 USDT |
54,322,138.8142 |
0.0462 USDT |
0.0460 USDT |
0.0466 USDT |
0.0530 USDT |
| 2022-02-14 |
0.0452 USDT |
53,140,705.0470 |
0.0433 USDT |
0.0430 USDT |
0.0434 USDT |
0.0454 USDT |
| 2022-02-13 |
0.0466 USDT |
50,793,916.5064 |
0.0441 USDT |
0.0429 USDT |
0.0433 USDT |
0.0433 USDT |
| 2022-02-12 |
0.0453 USDT |
47,062,972.0634 |
0.0476 USDT |
0.0435 USDT |
0.0442 USDT |
0.0442 USDT |
| 2022-02-11 |
0.0514 USDT |
91,433,643.1955 |
0.0503 USDT |
0.0465 USDT |
0.0483 USDT |
0.0470 USDT |
| 2022-02-10 |
0.0553 USDT |
160,570,239.6810 |
0.0579 USDT |
0.0468 USDT |
0.0528 USDT |
0.0522 USDT |
| 2022-02-09 |
0.0560 USDT |
136,870,847.1763 |
0.0489 USDT |
0.0455 USDT |
0.0467 USDT |
0.0575 USDT |
| 2022-02-08 |
0.0457 USDT |
121,361,447.4250 |
0.0427 USDT |
0.0401 USDT |
0.0407 USDT |
0.0460 USDT |
| 2022-02-07 |
0.0425 USDT |
113,626,961.9099 |
0.0396 USDT |
0.0389 USDT |
0.0395 USDT |
0.0431 USDT |
| 2022-02-06 |
0.0384 USDT |
33,330,848.7287 |
0.0404 USDT |
0.0368 USDT |
0.0388 USDT |
0.0390 USDT |
| 2022-02-05 |
0.0413 USDT |
23,478,222.1023 |
0.0407 USDT |
0.0395 USDT |
0.0398 USDT |
0.0405 USDT |
| 2022-02-04 |
0.0382 USDT |
28,172,757.1382 |
0.0361 USDT |
0.0360 USDT |
0.0365 USDT |
0.0407 USDT |
| 2022-02-03 |
0.0370 USDT |
35,717,403.3850 |
0.0359 USDT |
0.0358 USDT |
0.0359 USDT |
0.0359 USDT |
| 2022-02-02 |
0.0383 USDT |
65,379,145.5523 |
0.0383 USDT |
0.0360 USDT |
0.0370 USDT |
0.0379 USDT |
| 2022-02-01 |
0.0398 USDT |
39,167,343.1492 |
0.0393 USDT |
0.0375 USDT |
0.0381 USDT |
0.0381 USDT |
| 2022-01-31 |
0.0387 USDT |
40,535,035.9822 |
0.0389 USDT |
0.0365 USDT |
0.0370 USDT |
0.0400 USDT |
| 2022-01-30 |
0.0397 USDT |
25,611,409.6163 |
0.0399 USDT |
0.0380 USDT |
0.0386 USDT |
0.0387 USDT |
| 2022-01-29 |
0.0393 USDT |
55,657,894.6639 |
0.0388 USDT |
0.0382 USDT |
0.0389 USDT |
0.0398 USDT |
| 2022-01-28 |
0.0380 USDT |
27,897,101.6990 |
0.0381 USDT |
0.0368 USDT |
0.0373 USDT |
0.0384 USDT |
| 2022-01-27 |
0.0393 USDT |
25,446,947.6181 |
0.0418 USDT |
0.0365 USDT |
0.0372 USDT |
0.0372 USDT |
| 2022-01-26 |
0.0406 USDT |
93,774,306.1733 |
0.0388 USDT |
0.0387 USDT |
0.0394 USDT |
0.0410 USDT |
| 2022-01-25 |
0.0386 USDT |
157,467,242.9923 |
0.0369 USDT |
0.0360 USDT |
0.0367 USDT |
0.0390 USDT |
| 2022-01-24 |
0.0362 USDT |
150,174,277.9588 |
0.0398 USDT |
0.0342 USDT |
0.0355 USDT |
0.0366 USDT |
| 2022-01-23 |
0.0388 USDT |
151,401,459.1740 |
0.0367 USDT |
0.0356 USDT |
0.0377 USDT |
0.0385 USDT |
| 2022-01-22 |
0.0379 USDT |
129,387,741.9951 |
0.0415 USDT |
0.0323 USDT |
0.0343 USDT |
0.0368 USDT |
| 2022-01-21 |
0.0467 USDT |
201,786,124.4331 |
0.0506 USDT |
0.0395 USDT |
0.0405 USDT |
0.0403 USDT |
| 2022-01-20 |
0.0524 USDT |
117,788,453.8487 |
0.0511 USDT |
0.0502 USDT |
0.0508 USDT |
0.0508 USDT |
| 2022-01-19 |
0.0520 USDT |
136,968,592.5051 |
0.0520 USDT |
0.0507 USDT |
0.0511 USDT |
0.0510 USDT |
| 2022-01-18 |
0.0519 USDT |
195,430,177.4039 |
0.0540 USDT |
0.0500 USDT |
0.0508 USDT |
0.0524 USDT |
| 2022-01-17 |
0.0563 USDT |
91,833,755.3713 |
0.0576 USDT |
0.0532 USDT |
0.0541 USDT |
0.0540 USDT |
| 2022-01-16 |
0.0577 USDT |
100,057,034.0282 |
0.0579 USDT |
0.0551 USDT |
0.0575 USDT |
0.0573 USDT |
| 2022-01-15 |
0.0588 USDT |
109,703,756.8386 |
0.0595 USDT |
0.0564 USDT |
0.0582 USDT |
0.0581 USDT |
| 2022-01-14 |
0.0590 USDT |
131,144,255.5757 |
0.0578 USDT |
0.0560 USDT |
0.0577 USDT |
0.0596 USDT |
| 2022-01-13 |
0.0602 USDT |
75,581,691.1314 |
0.0607 USDT |
0.0573 USDT |
0.0580 USDT |
0.0577 USDT |
| 2022-01-12 |
0.0618 USDT |
313,222,542.4535 |
0.0650 USDT |
0.0592 USDT |
0.0604 USDT |
0.0604 USDT |
| 2022-01-11 |
0.0705 USDT |
468,911,751.1541 |
0.0810 USDT |
0.0607 USDT |
0.0668 USDT |
0.0682 USDT |
| 2022-01-10 |
0.0803 USDT |
475,260,777.7985 |
0.0647 USDT |
0.0622 USDT |
0.0633 USDT |
0.0780 USDT |
| 2022-01-09 |
0.0612 USDT |
66,621,271.6659 |
0.0599 USDT |
0.0580 USDT |
0.0600 USDT |
0.0623 USDT |
| 2022-01-08 |
0.0608 USDT |
97,321,257.6981 |
0.0593 USDT |
0.0582 USDT |
0.0592 USDT |
0.0603 USDT |
| 2022-01-07 |
0.0602 USDT |
24,302,895.9782 |
0.0621 USDT |
0.0584 USDT |
0.0592 USDT |
0.0592 USDT |
| 2022-01-06 |
0.0651 USDT |
96,559,247.3676 |
0.0676 USDT |
0.0617 USDT |
0.0623 USDT |
0.0623 USDT |
| 2022-01-05 |
0.0655 USDT |
162,032,266.4222 |
0.0621 USDT |
0.0613 USDT |
0.0631 USDT |
0.0648 USDT |
| 2022-01-04 |
0.0635 USDT |
57,472,412.5337 |
0.0636 USDT |
0.0625 USDT |
0.0631 USDT |
0.0629 USDT |