Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
0.0635 USDT |
57,472,412.5337 |
0.0636 USDT |
0.0625 USDT |
0.0631 USDT |
0.0629 USDT |
| 2022-01-03 |
0.0641 USDT |
91,725,288.1589 |
0.0651 USDT |
0.0626 USDT |
0.0632 USDT |
0.0635 USDT |
| 2022-01-02 |
0.0644 USDT |
111,902,666.7375 |
0.0642 USDT |
0.0637 USDT |
0.0642 USDT |
0.0653 USDT |
| 2022-01-01 |
0.0630 USDT |
53,504,263.2445 |
0.0634 USDT |
0.0617 USDT |
0.0627 USDT |
0.0644 USDT |
| 2021-12-31 |
0.0622 USDT |
123,881,671.2481 |
0.0618 USDT |
0.0607 USDT |
0.0618 USDT |
0.0643 USDT |
| 2021-12-30 |
0.0619 USDT |
140,776,484.4950 |
0.0617 USDT |
0.0601 USDT |
0.0618 USDT |
0.0614 USDT |
| 2021-12-29 |
0.0612 USDT |
188,537,904.3736 |
0.0592 USDT |
0.0583 USDT |
0.0597 USDT |
0.0625 USDT |
| 2021-12-28 |
0.0614 USDT |
206,815,971.8663 |
0.0638 USDT |
0.0576 USDT |
0.0596 USDT |
0.0592 USDT |
| 2021-12-27 |
0.0641 USDT |
74,900,268.1050 |
0.0640 USDT |
0.0628 USDT |
0.0636 USDT |
0.0645 USDT |
| 2021-12-26 |
0.0635 USDT |
120,411,396.0760 |
0.0647 USDT |
0.0617 USDT |
0.0634 USDT |
0.0635 USDT |
| 2021-12-25 |
0.0633 USDT |
110,236,538.8800 |
0.0621 USDT |
0.0616 USDT |
0.0626 USDT |
0.0647 USDT |
| 2021-12-24 |
0.0644 USDT |
61,581,729.6387 |
0.0631 USDT |
0.0623 USDT |
0.0634 USDT |
0.0638 USDT |
| 2021-12-23 |
0.0608 USDT |
128,631,615.7087 |
0.0609 USDT |
0.0589 USDT |
0.0600 USDT |
0.0635 USDT |
| 2021-12-22 |
0.0616 USDT |
101,015,185.2434 |
0.0619 USDT |
0.0602 USDT |
0.0610 USDT |
0.0606 USDT |
| 2021-12-21 |
0.0606 USDT |
160,423,886.5849 |
0.0581 USDT |
0.0573 USDT |
0.0581 USDT |
0.0622 USDT |
| 2021-12-20 |
0.0587 USDT |
207,489,902.8175 |
0.0608 USDT |
0.0558 USDT |
0.0574 USDT |
0.0581 USDT |
| 2021-12-19 |
0.0596 USDT |
226,943,366.3590 |
0.0602 USDT |
0.0579 USDT |
0.0589 USDT |
0.0588 USDT |
| 2021-12-18 |
0.0602 USDT |
179,801,560.9259 |
0.0601 USDT |
0.0584 USDT |
0.0591 USDT |
0.0608 USDT |
| 2021-12-17 |
0.0613 USDT |
270,235,216.4850 |
0.0609 USDT |
0.0592 USDT |
0.0599 USDT |
0.0598 USDT |
| 2021-12-16 |
0.0634 USDT |
238,808,394.8014 |
0.0647 USDT |
0.0600 USDT |
0.0607 USDT |
0.0601 USDT |
| 2021-12-15 |
0.0591 USDT |
38,033,758.1394 |
0.0604 USDT |
0.0576 USDT |
0.0589 USDT |
0.0628 USDT |
| 2021-12-14 |
0.0592 USDT |
406,174,064.6580 |
0.0586 USDT |
0.0575 USDT |
0.0587 USDT |
0.0600 USDT |
| 2021-12-13 |
0.0610 USDT |
363,562,544.6720 |
0.0646 USDT |
0.0567 USDT |
0.0593 USDT |
0.0595 USDT |
| 2021-12-12 |
0.0639 USDT |
77,008,790.3053 |
0.0628 USDT |
0.0620 USDT |
0.0632 USDT |
0.0650 USDT |
| 2021-12-11 |
0.0620 USDT |
40,974,930.4702 |
0.0610 USDT |
0.0602 USDT |
0.0614 USDT |
0.0627 USDT |
| 2021-12-10 |
0.0625 USDT |
83,226,974.4662 |
0.0631 USDT |
0.0601 USDT |
0.0615 USDT |
0.0613 USDT |
| 2021-12-09 |
0.0659 USDT |
91,173,377.4863 |
0.0676 USDT |
0.0627 USDT |
0.0634 USDT |
0.0632 USDT |
| 2021-12-08 |
0.0688 USDT |
174,865,222.1587 |
0.0683 USDT |
0.0660 USDT |
0.0673 USDT |
0.0683 USDT |
| 2021-12-07 |
0.0711 USDT |
337,394,801.9957 |
0.0730 USDT |
0.0668 USDT |
0.0681 USDT |
0.0670 USDT |
| 2021-12-06 |
0.0675 USDT |
474,983,081.3830 |
0.0724 USDT |
0.0601 USDT |
0.0659 USDT |
0.0731 USDT |
| 2021-12-05 |
0.0722 USDT |
455,609,081.9495 |
0.0724 USDT |
0.0665 USDT |
0.0705 USDT |
0.0730 USDT |
| 2021-12-04 |
0.0711 USDT |
390,488,195.7392 |
0.0779 USDT |
0.0586 USDT |
0.0701 USDT |
0.0715 USDT |
| 2021-12-03 |
0.0804 USDT |
912,940,649.5785 |
0.0855 USDT |
0.0761 USDT |
0.0795 USDT |
0.0796 USDT |
| 2021-12-02 |
0.0858 USDT |
285,652,588.7119 |
0.0887 USDT |
0.0832 USDT |
0.0845 USDT |
0.0861 USDT |
| 2021-12-01 |
0.0903 USDT |
127,288,113.5943 |
0.0918 USDT |
0.0860 USDT |
0.0883 USDT |
0.0876 USDT |
| 2021-11-30 |
0.0934 USDT |
440,315,237.1880 |
0.0992 USDT |
0.0883 USDT |
0.0920 USDT |
0.0908 USDT |
| 2021-11-29 |
0.1032 USDT |
674,938,864.8556 |
0.0960 USDT |
0.0930 USDT |
0.1008 USDT |
0.0998 USDT |
| 2021-11-28 |
0.0960 USDT |
675,200,362.7813 |
0.0880 USDT |
0.0841 USDT |
0.0868 USDT |
0.0957 USDT |
| 2021-11-27 |
0.0837 USDT |
318,675,737.5054 |
0.0815 USDT |
0.0792 USDT |
0.0832 USDT |
0.0890 USDT |
| 2021-11-26 |
0.0855 USDT |
152,997,042.3404 |
0.0913 USDT |
0.0798 USDT |
0.0845 USDT |
0.0821 USDT |
| 2021-11-25 |
0.0891 USDT |
231,853,007.1972 |
0.0875 USDT |
0.0797 USDT |
0.0838 USDT |
0.0934 USDT |
| 2021-11-24 |
0.0857 USDT |
117,146,652.2474 |
0.0874 USDT |
0.0811 USDT |
0.0832 USDT |
0.0834 USDT |
| 2021-11-23 |
0.0832 USDT |
131,014,777.3160 |
0.0810 USDT |
0.0778 USDT |
0.0805 USDT |
0.0932 USDT |
| 2021-11-22 |
0.0771 USDT |
134,870,615.0936 |
0.0786 USDT |
0.0739 USDT |
0.0759 USDT |
0.0781 USDT |
| 2021-11-21 |
0.0820 USDT |
114,617,241.3848 |
0.0833 USDT |
0.0802 USDT |
0.0813 USDT |
0.0819 USDT |
| 2021-11-20 |
0.0825 USDT |
41,959,220.7615 |
0.0811 USDT |
0.0780 USDT |
0.0816 USDT |
0.0840 USDT |
| 2021-11-19 |
0.0760 USDT |
82,686,088.4121 |
0.0693 USDT |
0.0686 USDT |
0.0707 USDT |
0.0821 USDT |
| 2021-11-18 |
0.0760 USDT |
117,816,212.8883 |
0.0798 USDT |
0.0666 USDT |
0.0716 USDT |
0.0709 USDT |
| 2021-11-17 |
0.0808 USDT |
83,323,061.4690 |
0.0829 USDT |
0.0755 USDT |
0.0786 USDT |
0.0792 USDT |
| 2021-11-16 |
0.0867 USDT |
76,993,680.8131 |
0.0931 USDT |
0.0815 USDT |
0.0834 USDT |
0.0836 USDT |