Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.0296 USDT |
5,680,421.9677 |
0.0302 USDT |
0.0289 USDT |
0.0293 USDT |
0.0293 USDT |
| 2024-03-01 |
0.0290 USDT |
8,934,509.1249 |
0.0285 USDT |
0.0284 USDT |
0.0289 USDT |
0.0293 USDT |
| 2024-02-29 |
0.0281 USDT |
24,425,544.1535 |
0.0258 USDT |
0.0250 USDT |
0.0260 USDT |
0.0289 USDT |
| 2024-02-28 |
0.0271 USDT |
13,563,560.3547 |
0.0265 USDT |
0.0261 USDT |
0.0265 USDT |
0.0271 USDT |
| 2024-02-27 |
0.0262 USDT |
28,109,803.3029 |
0.0260 USDT |
0.0252 USDT |
0.0257 USDT |
0.0262 USDT |
| 2024-02-26 |
0.0260 USDT |
13,346,557.7128 |
0.0264 USDT |
0.0252 USDT |
0.0257 USDT |
0.0262 USDT |
| 2024-02-25 |
0.0265 USDT |
6,307,343.4420 |
0.0267 USDT |
0.0258 USDT |
0.0262 USDT |
0.0269 USDT |
| 2024-02-24 |
0.0247 USDT |
6,686,685.3947 |
0.0242 USDT |
0.0237 USDT |
0.0241 USDT |
0.0252 USDT |
| 2024-02-23 |
0.0248 USDT |
6,704,907.3914 |
0.0251 USDT |
0.0240 USDT |
0.0244 USDT |
0.0242 USDT |
| 2024-02-22 |
0.0249 USDT |
12,146,227.2741 |
0.0237 USDT |
0.0228 USDT |
0.0232 USDT |
0.0250 USDT |
| 2024-02-21 |
0.0239 USDT |
13,156,818.7217 |
0.0251 USDT |
0.0227 USDT |
0.0229 USDT |
0.0238 USDT |
| 2024-02-20 |
0.0251 USDT |
20,466,252.3672 |
0.0229 USDT |
0.0224 USDT |
0.0228 USDT |
0.0247 USDT |
| 2024-02-19 |
0.0224 USDT |
12,116,034.5290 |
0.0215 USDT |
0.0214 USDT |
0.0217 USDT |
0.0234 USDT |
| 2024-02-18 |
0.0213 USDT |
7,119,707.5858 |
0.0209 USDT |
0.0207 USDT |
0.0209 USDT |
0.0215 USDT |
| 2024-02-17 |
0.0207 USDT |
10,069,431.7632 |
0.0212 USDT |
0.0200 USDT |
0.0204 USDT |
0.0209 USDT |
| 2024-02-16 |
0.0215 USDT |
9,573,634.9059 |
0.0214 USDT |
0.0210 USDT |
0.0212 USDT |
0.0210 USDT |
| 2024-02-15 |
0.0210 USDT |
8,529,902.0973 |
0.0200 USDT |
0.0199 USDT |
0.0203 USDT |
0.0217 USDT |
| 2024-02-14 |
0.0199 USDT |
12,580,449.5060 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0200 USDT |
| 2024-02-13 |
0.0192 USDT |
15,049,743.6768 |
0.0193 USDT |
0.0188 USDT |
0.0190 USDT |
0.0192 USDT |
| 2024-02-12 |
0.0186 USDT |
12,128,296.9934 |
0.0185 USDT |
0.0181 USDT |
0.0183 USDT |
0.0191 USDT |
| 2024-02-11 |
0.0187 USDT |
7,591,278.2245 |
0.0187 USDT |
0.0184 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-02-10 |
0.0187 USDT |
8,794,395.7998 |
0.0189 USDT |
0.0184 USDT |
0.0186 USDT |
0.0187 USDT |
| 2024-02-09 |
0.0186 USDT |
10,349,943.4816 |
0.0182 USDT |
0.0182 USDT |
0.0184 USDT |
0.0188 USDT |
| 2024-02-08 |
0.0184 USDT |
6,278,725.4315 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0185 USDT |
| 2024-02-07 |
0.0180 USDT |
7,329,797.6306 |
0.0179 USDT |
0.0176 USDT |
0.0179 USDT |
0.0183 USDT |
| 2024-02-06 |
0.0176 USDT |
5,108,271.7974 |
0.0177 USDT |
0.0174 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-02-05 |
0.0178 USDT |
6,759,677.4660 |
0.0177 USDT |
0.0172 USDT |
0.0175 USDT |
0.0177 USDT |
| 2024-02-04 |
0.0181 USDT |
3,915,573.7142 |
0.0184 USDT |
0.0179 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-02-03 |
0.0184 USDT |
6,602,293.0261 |
0.0185 USDT |
0.0182 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-02-02 |
0.0184 USDT |
9,433,040.0427 |
0.0182 USDT |
0.0181 USDT |
0.0184 USDT |
0.0185 USDT |
| 2024-02-01 |
0.0181 USDT |
12,221,636.7465 |
0.0182 USDT |
0.0177 USDT |
0.0180 USDT |
0.0183 USDT |
| 2024-01-31 |
0.0189 USDT |
12,688,358.9205 |
0.0194 USDT |
0.0180 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-01-30 |
0.0195 USDT |
8,999,920.5648 |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0200 USDT |
| 2024-01-29 |
0.0184 USDT |
7,222,533.2109 |
0.0179 USDT |
0.0178 USDT |
0.0180 USDT |
0.0186 USDT |
| 2024-01-28 |
0.0184 USDT |
7,285,898.8476 |
0.0187 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-01-27 |
0.0185 USDT |
7,493,782.3797 |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0187 USDT |
| 2024-01-26 |
0.0177 USDT |
12,031,508.2871 |
0.0168 USDT |
0.0167 USDT |
0.0169 USDT |
0.0184 USDT |
| 2024-01-25 |
0.0168 USDT |
9,470,280.4475 |
0.0170 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-01-24 |
0.0168 USDT |
14,961,836.1033 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0168 USDT |
| 2024-01-23 |
0.0165 USDT |
15,813,323.5543 |
0.0171 USDT |
0.0157 USDT |
0.0161 USDT |
0.0162 USDT |
| 2024-01-22 |
0.0178 USDT |
7,232,015.9647 |
0.0182 USDT |
0.0173 USDT |
0.0175 USDT |
0.0174 USDT |
| 2024-01-21 |
0.0186 USDT |
12,797,901.1418 |
0.0188 USDT |
0.0182 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-01-20 |
0.0186 USDT |
14,132,993.0483 |
0.0186 USDT |
0.0183 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-01-19 |
0.0183 USDT |
13,677,367.3972 |
0.0185 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2024-01-18 |
0.0191 USDT |
16,699,770.6794 |
0.0193 USDT |
0.0182 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-01-17 |
0.0194 USDT |
10,848,181.3869 |
0.0196 USDT |
0.0190 USDT |
0.0192 USDT |
0.0195 USDT |
| 2024-01-16 |
0.0196 USDT |
13,994,426.3038 |
0.0194 USDT |
0.0190 USDT |
0.0195 USDT |
0.0196 USDT |
| 2024-01-15 |
0.0192 USDT |
15,001,435.3535 |
0.0186 USDT |
0.0186 USDT |
0.0189 USDT |
0.0196 USDT |
| 2024-01-14 |
0.0193 USDT |
11,171,241.0130 |
0.0196 USDT |
0.0190 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-01-13 |
0.0193 USDT |
18,994,917.5486 |
0.0194 USDT |
0.0186 USDT |
0.0191 USDT |
0.0196 USDT |