Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0348 USDT |
5,361,752.8332 |
0.0349 USDT |
0.0338 USDT |
0.0344 USDT |
0.0349 USDT |
| 2024-04-20 |
0.0341 USDT |
7,467,052.3475 |
0.0324 USDT |
0.0321 USDT |
0.0327 USDT |
0.0349 USDT |
| 2024-04-19 |
0.0310 USDT |
8,077,194.1065 |
0.0302 USDT |
0.0279 USDT |
0.0293 USDT |
0.0330 USDT |
| 2024-04-18 |
0.0291 USDT |
9,075,880.9377 |
0.0289 USDT |
0.0273 USDT |
0.0280 USDT |
0.0303 USDT |
| 2024-04-17 |
0.0284 USDT |
9,216,740.3433 |
0.0288 USDT |
0.0270 USDT |
0.0279 USDT |
0.0297 USDT |
| 2024-04-16 |
0.0273 USDT |
11,357,938.5904 |
0.0278 USDT |
0.0256 USDT |
0.0265 USDT |
0.0285 USDT |
| 2024-04-15 |
0.0284 USDT |
11,617,844.4406 |
0.0275 USDT |
0.0263 USDT |
0.0268 USDT |
0.0278 USDT |
| 2024-04-14 |
0.0247 USDT |
13,660,544.3057 |
0.0235 USDT |
0.0225 USDT |
0.0233 USDT |
0.0263 USDT |
| 2024-04-13 |
0.0266 USDT |
13,365,646.0473 |
0.0279 USDT |
0.0199 USDT |
0.0216 USDT |
0.0209 USDT |
| 2024-04-12 |
0.0339 USDT |
4,626,135.8330 |
0.0334 USDT |
0.0331 USDT |
0.0336 USDT |
0.0333 USDT |
| 2024-04-11 |
0.0338 USDT |
5,090,692.5629 |
0.0340 USDT |
0.0330 USDT |
0.0336 USDT |
0.0336 USDT |
| 2024-04-10 |
0.0335 USDT |
5,360,830.7137 |
0.0342 USDT |
0.0319 USDT |
0.0328 USDT |
0.0333 USDT |
| 2024-04-09 |
0.0354 USDT |
5,726,459.1409 |
0.0363 USDT |
0.0339 USDT |
0.0346 USDT |
0.0345 USDT |
| 2024-04-08 |
0.0349 USDT |
6,438,399.7715 |
0.0341 USDT |
0.0329 USDT |
0.0332 USDT |
0.0363 USDT |
| 2024-04-07 |
0.0342 USDT |
3,103,668.0423 |
0.0338 USDT |
0.0336 USDT |
0.0339 USDT |
0.0342 USDT |
| 2024-04-06 |
0.0339 USDT |
4,331,929.0699 |
0.0334 USDT |
0.0332 USDT |
0.0338 USDT |
0.0338 USDT |
| 2024-04-05 |
0.0335 USDT |
6,862,374.7619 |
0.0346 USDT |
0.0323 USDT |
0.0332 USDT |
0.0337 USDT |
| 2024-04-04 |
0.0340 USDT |
6,734,125.9105 |
0.0331 USDT |
0.0322 USDT |
0.0328 USDT |
0.0343 USDT |
| 2024-04-03 |
0.0336 USDT |
5,480,432.2367 |
0.0329 USDT |
0.0315 USDT |
0.0329 USDT |
0.0336 USDT |
| 2024-04-02 |
0.0335 USDT |
7,854,087.4827 |
0.0355 USDT |
0.0321 USDT |
0.0329 USDT |
0.0332 USDT |
| 2024-04-01 |
0.0362 USDT |
8,785,173.5042 |
0.0391 USDT |
0.0344 USDT |
0.0351 USDT |
0.0357 USDT |
| 2024-03-31 |
0.0389 USDT |
4,032,012.4060 |
0.0389 USDT |
0.0384 USDT |
0.0387 USDT |
0.0390 USDT |
| 2024-03-30 |
0.0389 USDT |
5,824,885.7186 |
0.0384 USDT |
0.0381 USDT |
0.0387 USDT |
0.0392 USDT |
| 2024-03-29 |
0.0402 USDT |
4,889,440.4802 |
0.0411 USDT |
0.0389 USDT |
0.0394 USDT |
0.0399 USDT |
| 2024-03-28 |
0.0415 USDT |
7,530,546.1952 |
0.0420 USDT |
0.0408 USDT |
0.0411 USDT |
0.0410 USDT |
| 2024-03-27 |
0.0430 USDT |
8,322,738.0374 |
0.0458 USDT |
0.0408 USDT |
0.0420 USDT |
0.0419 USDT |
| 2024-03-26 |
0.0448 USDT |
8,782,766.5538 |
0.0417 USDT |
0.0414 USDT |
0.0421 USDT |
0.0456 USDT |
| 2024-03-25 |
0.0420 USDT |
4,340,546.2120 |
0.0434 USDT |
0.0414 USDT |
0.0417 USDT |
0.0417 USDT |
| 2024-03-24 |
0.0407 USDT |
7,584,257.9134 |
0.0368 USDT |
0.0362 USDT |
0.0367 USDT |
0.0426 USDT |
| 2024-03-23 |
0.0373 USDT |
5,159,686.9994 |
0.0364 USDT |
0.0358 USDT |
0.0365 USDT |
0.0376 USDT |
| 2024-03-22 |
0.0374 USDT |
7,899,737.2884 |
0.0388 USDT |
0.0349 USDT |
0.0356 USDT |
0.0359 USDT |
| 2024-03-21 |
0.0382 USDT |
10,649,506.9311 |
0.0378 USDT |
0.0370 USDT |
0.0377 USDT |
0.0389 USDT |
| 2024-03-20 |
0.0338 USDT |
6,047,165.5318 |
0.0339 USDT |
0.0316 USDT |
0.0328 USDT |
0.0351 USDT |
| 2024-03-19 |
0.0351 USDT |
9,789,547.8843 |
0.0375 USDT |
0.0328 USDT |
0.0349 USDT |
0.0360 USDT |
| 2024-03-18 |
0.0398 USDT |
7,771,740.0284 |
0.0422 USDT |
0.0367 USDT |
0.0373 USDT |
0.0376 USDT |
| 2024-03-17 |
0.0417 USDT |
7,372,390.9139 |
0.0395 USDT |
0.0388 USDT |
0.0399 USDT |
0.0426 USDT |
| 2024-03-16 |
0.0448 USDT |
10,928,145.3937 |
0.0471 USDT |
0.0389 USDT |
0.0404 USDT |
0.0397 USDT |
| 2024-03-15 |
0.0480 USDT |
12,287,150.7643 |
0.0490 USDT |
0.0443 USDT |
0.0453 USDT |
0.0448 USDT |
| 2024-03-14 |
0.0402 USDT |
11,448,781.7191 |
0.0398 USDT |
0.0383 USDT |
0.0390 USDT |
0.0400 USDT |
| 2024-03-13 |
0.0399 USDT |
14,916,516.3513 |
0.0399 USDT |
0.0379 USDT |
0.0387 USDT |
0.0394 USDT |
| 2024-03-12 |
0.0359 USDT |
9,515,259.9699 |
0.0351 USDT |
0.0346 USDT |
0.0354 USDT |
0.0358 USDT |
| 2024-03-11 |
0.0340 USDT |
9,923,813.6955 |
0.0335 USDT |
0.0325 USDT |
0.0334 USDT |
0.0344 USDT |
| 2024-03-10 |
0.0328 USDT |
8,983,663.0120 |
0.0333 USDT |
0.0311 USDT |
0.0320 USDT |
0.0327 USDT |
| 2024-03-09 |
0.0335 USDT |
7,201,772.6723 |
0.0327 USDT |
0.0325 USDT |
0.0329 USDT |
0.0337 USDT |
| 2024-03-08 |
0.0328 USDT |
9,336,692.9737 |
0.0339 USDT |
0.0310 USDT |
0.0326 USDT |
0.0321 USDT |
| 2024-03-07 |
0.0311 USDT |
14,680,821.3231 |
0.0286 USDT |
0.0282 USDT |
0.0287 USDT |
0.0355 USDT |
| 2024-03-06 |
0.0271 USDT |
17,862,228.2041 |
0.0261 USDT |
0.0251 USDT |
0.0258 USDT |
0.0283 USDT |
| 2024-03-05 |
0.0288 USDT |
10,166,079.4140 |
0.0290 USDT |
0.0278 USDT |
0.0283 USDT |
0.0293 USDT |
| 2024-03-04 |
0.0297 USDT |
13,508,168.3414 |
0.0289 USDT |
0.0285 USDT |
0.0291 USDT |
0.0295 USDT |
| 2024-03-03 |
0.0287 USDT |
10,880,057.5485 |
0.0295 USDT |
0.0260 USDT |
0.0282 USDT |
0.0289 USDT |