Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.0630 USDT |
74,277,184.8133 |
0.0623 USDT |
0.0610 USDT |
0.0614 USDT |
0.0614 USDT |
| 2021-09-26 |
0.0619 USDT |
139,414,570.3695 |
0.0676 USDT |
0.0572 USDT |
0.0602 USDT |
0.0641 USDT |
| 2021-09-25 |
0.0651 USDT |
160,314,070.6099 |
0.0666 USDT |
0.0626 USDT |
0.0645 USDT |
0.0679 USDT |
| 2021-09-24 |
0.0671 USDT |
125,024,996.9559 |
0.0739 USDT |
0.0593 USDT |
0.0661 USDT |
0.0664 USDT |
| 2021-09-23 |
0.0733 USDT |
107,518,684.9616 |
0.0735 USDT |
0.0707 USDT |
0.0723 USDT |
0.0741 USDT |
| 2021-09-22 |
0.0719 USDT |
87,284,226.5023 |
0.0693 USDT |
0.0687 USDT |
0.0712 USDT |
0.0731 USDT |
| 2021-09-21 |
0.0723 USDT |
178,668,967.4397 |
0.0712 USDT |
0.0680 USDT |
0.0698 USDT |
0.0685 USDT |
| 2021-09-20 |
0.0757 USDT |
209,397,548.3658 |
0.0848 USDT |
0.0680 USDT |
0.0722 USDT |
0.0717 USDT |
| 2021-09-19 |
0.0835 USDT |
305,393,824.1554 |
0.0810 USDT |
0.0798 USDT |
0.0811 USDT |
0.0849 USDT |
| 2021-09-18 |
0.0785 USDT |
239,284,118.3543 |
0.0773 USDT |
0.0757 USDT |
0.0773 USDT |
0.0804 USDT |
| 2021-09-17 |
0.0780 USDT |
153,832,727.7030 |
0.0776 USDT |
0.0755 USDT |
0.0769 USDT |
0.0773 USDT |
| 2021-09-16 |
0.0818 USDT |
338,557,995.0269 |
0.0765 USDT |
0.0753 USDT |
0.0762 USDT |
0.0761 USDT |
| 2021-09-15 |
0.0762 USDT |
170,634,994.6572 |
0.0758 USDT |
0.0739 USDT |
0.0752 USDT |
0.0759 USDT |
| 2021-09-14 |
0.0762 USDT |
100,762,182.6899 |
0.0755 USDT |
0.0739 USDT |
0.0756 USDT |
0.0747 USDT |
| 2021-09-13 |
0.0754 USDT |
137,450,128.3417 |
0.0767 USDT |
0.0706 USDT |
0.0733 USDT |
0.0787 USDT |
| 2021-09-12 |
0.0784 USDT |
193,571,677.6438 |
0.0771 USDT |
0.0752 USDT |
0.0770 USDT |
0.0765 USDT |
| 2021-09-11 |
0.0784 USDT |
247,324,933.8294 |
0.0738 USDT |
0.0734 USDT |
0.0746 USDT |
0.0778 USDT |
| 2021-09-10 |
0.0772 USDT |
220,909,326.4949 |
0.0808 USDT |
0.0732 USDT |
0.0745 USDT |
0.0745 USDT |
| 2021-09-09 |
0.0830 USDT |
239,045,876.3257 |
0.0832 USDT |
0.0790 USDT |
0.0809 USDT |
0.0800 USDT |
| 2021-09-08 |
0.0826 USDT |
111,555,234.8194 |
0.0865 USDT |
0.0781 USDT |
0.0823 USDT |
0.0828 USDT |
| 2021-09-07 |
0.0890 USDT |
275,494,957.0425 |
0.1011 USDT |
0.0722 USDT |
0.0840 USDT |
0.0870 USDT |
| 2021-09-06 |
0.0994 USDT |
566,201,817.9689 |
0.0931 USDT |
0.0927 USDT |
0.0940 USDT |
0.1010 USDT |
| 2021-09-05 |
0.0937 USDT |
243,342,951.1567 |
0.0901 USDT |
0.0900 USDT |
0.0916 USDT |
0.0930 USDT |
| 2021-09-04 |
0.0930 USDT |
267,771,357.0723 |
0.0948 USDT |
0.0900 USDT |
0.0915 USDT |
0.0920 USDT |
| 2021-09-03 |
0.0979 USDT |
247,509,275.5801 |
0.0979 USDT |
0.0950 USDT |
0.0964 USDT |
0.0962 USDT |
| 2021-09-02 |
0.0996 USDT |
233,728,529.6581 |
0.1066 USDT |
0.0958 USDT |
0.0972 USDT |
0.0972 USDT |
| 2021-09-01 |
0.0966 USDT |
189,096,024.4282 |
0.0981 USDT |
0.0935 USDT |
0.0954 USDT |
0.1005 USDT |
| 2021-08-31 |
0.1001 USDT |
222,047,953.7964 |
0.1002 USDT |
0.0953 USDT |
0.0990 USDT |
0.0970 USDT |
| 2021-08-30 |
0.1048 USDT |
186,377,698.7065 |
0.1115 USDT |
0.1000 USDT |
0.1019 USDT |
0.1009 USDT |
| 2021-08-29 |
0.1104 USDT |
161,116,228.8419 |
0.1107 USDT |
0.1070 USDT |
0.1094 USDT |
0.1103 USDT |
| 2021-08-28 |
0.1150 USDT |
387,957,794.9096 |
0.1146 USDT |
0.1089 USDT |
0.1111 USDT |
0.1108 USDT |
| 2021-08-27 |
0.1059 USDT |
311,923,728.4918 |
0.1043 USDT |
0.0950 USDT |
0.0999 USDT |
0.1134 USDT |
| 2021-08-26 |
0.1074 USDT |
226,867,509.4867 |
0.1111 USDT |
0.1020 USDT |
0.1040 USDT |
0.1040 USDT |
| 2021-08-25 |
0.1109 USDT |
441,469,076.6487 |
0.1044 USDT |
0.1000 USDT |
0.1061 USDT |
0.1102 USDT |
| 2021-08-24 |
0.1217 USDT |
584,738,378.5889 |
0.1300 USDT |
0.1052 USDT |
0.1126 USDT |
0.1129 USDT |
| 2021-08-23 |
0.1276 USDT |
963,539,333.7743 |
0.1110 USDT |
0.1097 USDT |
0.1139 USDT |
0.1209 USDT |
| 2021-08-22 |
0.1086 USDT |
881,846,380.9262 |
0.1001 USDT |
0.0955 USDT |
0.0997 USDT |
0.1115 USDT |
| 2021-08-21 |
0.0942 USDT |
805,637,142.2552 |
0.0871 USDT |
0.0819 USDT |
0.0838 USDT |
0.1015 USDT |
| 2021-08-20 |
0.0801 USDT |
516,294,912.2190 |
0.0771 USDT |
0.0720 USDT |
0.0743 USDT |
0.0880 USDT |
| 2021-08-19 |
0.0766 USDT |
494,382,000.5295 |
0.0794 USDT |
0.0720 USDT |
0.0742 USDT |
0.0770 USDT |
| 2021-08-18 |
0.0694 USDT |
545,994,000.0683 |
0.0672 USDT |
0.0636 USDT |
0.0658 USDT |
0.0786 USDT |
| 2021-08-17 |
0.0735 USDT |
326,112,033.7683 |
0.0749 USDT |
0.0683 USDT |
0.0698 USDT |
0.0683 USDT |
| 2021-08-16 |
0.0792 USDT |
396,595,015.9537 |
0.0815 USDT |
0.0687 USDT |
0.0754 USDT |
0.0769 USDT |
| 2021-08-15 |
0.0843 USDT |
278,702,990.2119 |
0.0853 USDT |
0.0812 USDT |
0.0828 USDT |
0.0823 USDT |
| 2021-08-14 |
0.0875 USDT |
546,567,132.2794 |
0.0867 USDT |
0.0819 USDT |
0.0836 USDT |
0.0880 USDT |
| 2021-08-13 |
0.0899 USDT |
432,503,773.8890 |
0.0902 USDT |
0.0860 USDT |
0.0879 USDT |
0.0885 USDT |
| 2021-08-12 |
0.0938 USDT |
1,035,600,730.3295 |
0.0886 USDT |
0.0876 USDT |
0.0908 USDT |
0.0907 USDT |
| 2021-08-11 |
0.1073 USDT |
2,476,479,867.1063 |
0.0909 USDT |
0.0777 USDT |
0.0818 USDT |
0.0881 USDT |
| 2021-08-10 |
0.0957 USDT |
731,890,015.6481 |
0.1013 USDT |
0.0850 USDT |
0.0889 USDT |
0.0889 USDT |
| 2021-08-09 |
0.1119 USDT |
987,929,410.4046 |
0.1026 USDT |
0.0987 USDT |
0.1040 USDT |
0.1012 USDT |