Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-15 |
0.0943 USDT |
67,855,820.5744 |
0.0898 USDT |
0.0897 USDT |
0.0910 USDT |
0.0939 USDT |
| 2021-11-14 |
0.0897 USDT |
44,914,868.8634 |
0.0920 USDT |
0.0875 USDT |
0.0886 USDT |
0.0897 USDT |
| 2021-11-13 |
0.0877 USDT |
57,575,381.9958 |
0.0875 USDT |
0.0850 USDT |
0.0868 USDT |
0.0917 USDT |
| 2021-11-12 |
0.0890 USDT |
89,131,092.5767 |
0.0914 USDT |
0.0841 USDT |
0.0862 USDT |
0.0864 USDT |
| 2021-11-11 |
0.0938 USDT |
68,044,289.2605 |
0.0933 USDT |
0.0886 USDT |
0.0915 USDT |
0.0932 USDT |
| 2021-11-10 |
0.0977 USDT |
92,245,568.9370 |
0.0993 USDT |
0.0927 USDT |
0.0955 USDT |
0.1000 USDT |
| 2021-11-09 |
0.1020 USDT |
198,612,709.2856 |
0.1031 USDT |
0.0939 USDT |
0.0981 USDT |
0.0978 USDT |
| 2021-11-08 |
0.0913 USDT |
98,569,821.6603 |
0.0850 USDT |
0.0825 USDT |
0.0849 USDT |
0.1033 USDT |
| 2021-11-07 |
0.0870 USDT |
57,500,609.3356 |
0.0896 USDT |
0.0814 USDT |
0.0840 USDT |
0.0841 USDT |
| 2021-11-06 |
0.0880 USDT |
79,621,314.7362 |
0.0830 USDT |
0.0827 USDT |
0.0839 USDT |
0.0890 USDT |
| 2021-11-05 |
0.0908 USDT |
111,791,415.6249 |
0.0969 USDT |
0.0846 USDT |
0.0873 USDT |
0.0846 USDT |
| 2021-11-04 |
0.1039 USDT |
390,699,528.8810 |
0.0998 USDT |
0.0860 USDT |
0.0952 USDT |
0.0985 USDT |
| 2021-11-03 |
0.0872 USDT |
282,476,443.9111 |
0.0754 USDT |
0.0739 USDT |
0.0790 USDT |
0.0924 USDT |
| 2021-11-02 |
0.0764 USDT |
230,061,870.3571 |
0.0753 USDT |
0.0690 USDT |
0.0724 USDT |
0.0775 USDT |
| 2021-11-01 |
0.0777 USDT |
270,134,507.0785 |
0.0706 USDT |
0.0697 USDT |
0.0733 USDT |
0.0757 USDT |
| 2021-10-31 |
0.0727 USDT |
432,542,761.0088 |
0.0587 USDT |
0.0564 USDT |
0.0582 USDT |
0.0692 USDT |
| 2021-10-30 |
0.0607 USDT |
107,132,975.1520 |
0.0647 USDT |
0.0577 USDT |
0.0596 USDT |
0.0608 USDT |
| 2021-10-29 |
0.0623 USDT |
129,762,547.1278 |
0.0592 USDT |
0.0591 USDT |
0.0605 USDT |
0.0644 USDT |
| 2021-10-28 |
0.0593 USDT |
411,404,502.7934 |
0.0501 USDT |
0.0477 USDT |
0.0508 USDT |
0.0600 USDT |
| 2021-10-27 |
0.0526 USDT |
166,241,198.1750 |
0.0581 USDT |
0.0460 USDT |
0.0499 USDT |
0.0509 USDT |
| 2021-10-26 |
0.0592 USDT |
65,131,300.8285 |
0.0599 USDT |
0.0576 USDT |
0.0585 USDT |
0.0581 USDT |
| 2021-10-25 |
0.0599 USDT |
35,017,615.4845 |
0.0589 USDT |
0.0586 USDT |
0.0595 USDT |
0.0599 USDT |
| 2021-10-24 |
0.0604 USDT |
44,517,981.4700 |
0.0612 USDT |
0.0577 USDT |
0.0593 USDT |
0.0591 USDT |
| 2021-10-23 |
0.0613 USDT |
24,505,438.8288 |
0.0611 USDT |
0.0607 USDT |
0.0613 USDT |
0.0612 USDT |
| 2021-10-22 |
0.0611 USDT |
27,717,521.7630 |
0.0615 USDT |
0.0601 USDT |
0.0607 USDT |
0.0608 USDT |
| 2021-10-21 |
0.0626 USDT |
70,295,070.5731 |
0.0627 USDT |
0.0607 USDT |
0.0613 USDT |
0.0608 USDT |
| 2021-10-20 |
0.0622 USDT |
62,045,358.1657 |
0.0619 USDT |
0.0612 USDT |
0.0620 USDT |
0.0629 USDT |
| 2021-10-19 |
0.0629 USDT |
45,117,315.1409 |
0.0628 USDT |
0.0612 USDT |
0.0622 USDT |
0.0620 USDT |
| 2021-10-18 |
0.0634 USDT |
35,994,717.2673 |
0.0643 USDT |
0.0619 USDT |
0.0625 USDT |
0.0620 USDT |
| 2021-10-17 |
0.0651 USDT |
64,008,172.0170 |
0.0655 USDT |
0.0630 USDT |
0.0645 USDT |
0.0644 USDT |
| 2021-10-16 |
0.0676 USDT |
123,238,296.4865 |
0.0666 USDT |
0.0636 USDT |
0.0653 USDT |
0.0652 USDT |
| 2021-10-15 |
0.0646 USDT |
280,739,486.9779 |
0.0610 USDT |
0.0603 USDT |
0.0611 USDT |
0.0664 USDT |
| 2021-10-14 |
0.0610 USDT |
55,346,387.2218 |
0.0609 USDT |
0.0601 USDT |
0.0608 USDT |
0.0605 USDT |
| 2021-10-13 |
0.0609 USDT |
81,262,333.5347 |
0.0613 USDT |
0.0595 USDT |
0.0604 USDT |
0.0606 USDT |
| 2021-10-12 |
0.0608 USDT |
132,757,029.8236 |
0.0619 USDT |
0.0600 USDT |
0.0603 USDT |
0.0610 USDT |
| 2021-10-11 |
0.0617 USDT |
157,889,539.8892 |
0.0610 USDT |
0.0600 USDT |
0.0616 USDT |
0.0618 USDT |
| 2021-10-10 |
0.0660 USDT |
384,450,210.4451 |
0.0672 USDT |
0.0609 USDT |
0.0626 USDT |
0.0628 USDT |
| 2021-10-09 |
0.0647 USDT |
355,230,845.2788 |
0.0602 USDT |
0.0583 USDT |
0.0593 USDT |
0.0703 USDT |
| 2021-10-08 |
0.0604 USDT |
87,891,018.8022 |
0.0589 USDT |
0.0585 USDT |
0.0601 USDT |
0.0598 USDT |
| 2021-10-07 |
0.0605 USDT |
95,394,846.3715 |
0.0624 USDT |
0.0581 USDT |
0.0596 USDT |
0.0591 USDT |
| 2021-10-06 |
0.0640 USDT |
58,398,246.7657 |
0.0651 USDT |
0.0618 USDT |
0.0634 USDT |
0.0632 USDT |
| 2021-10-05 |
0.0657 USDT |
77,101,626.9231 |
0.0655 USDT |
0.0636 USDT |
0.0647 USDT |
0.0653 USDT |
| 2021-10-04 |
0.0666 USDT |
57,749,357.3134 |
0.0701 USDT |
0.0646 USDT |
0.0660 USDT |
0.0660 USDT |
| 2021-10-03 |
0.0701 USDT |
31,367,670.6633 |
0.0708 USDT |
0.0686 USDT |
0.0696 USDT |
0.0699 USDT |
| 2021-10-02 |
0.0720 USDT |
64,696,607.8694 |
0.0730 USDT |
0.0704 USDT |
0.0713 USDT |
0.0715 USDT |
| 2021-10-01 |
0.0677 USDT |
127,044,298.0813 |
0.0629 USDT |
0.0629 USDT |
0.0633 USDT |
0.0721 USDT |
| 2021-09-30 |
0.0630 USDT |
58,998,620.1449 |
0.0612 USDT |
0.0608 USDT |
0.0628 USDT |
0.0628 USDT |
| 2021-09-29 |
0.0630 USDT |
130,091,292.0219 |
0.0598 USDT |
0.0586 USDT |
0.0605 USDT |
0.0612 USDT |
| 2021-09-28 |
0.0600 USDT |
66,580,403.9754 |
0.0610 USDT |
0.0578 USDT |
0.0593 USDT |
0.0594 USDT |
| 2021-09-27 |
0.0630 USDT |
74,277,184.8133 |
0.0623 USDT |
0.0610 USDT |
0.0614 USDT |
0.0614 USDT |