Identifier on Huobi: achusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |