Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
0.0202 USDT |
17,626,360.6286 |
0.0204 USDT |
0.0192 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-01-11 |
0.0201 USDT |
20,706,188.1016 |
0.0193 USDT |
0.0192 USDT |
0.0196 USDT |
0.0202 USDT |
| 2024-01-10 |
0.0179 USDT |
13,635,713.3560 |
0.0177 USDT |
0.0174 USDT |
0.0178 USDT |
0.0180 USDT |
| 2024-01-09 |
0.0180 USDT |
16,194,838.1719 |
0.0186 USDT |
0.0170 USDT |
0.0173 USDT |
0.0177 USDT |
| 2024-01-08 |
0.0180 USDT |
17,045,556.3841 |
0.0180 USDT |
0.0165 USDT |
0.0171 USDT |
0.0188 USDT |
| 2024-01-07 |
0.0193 USDT |
15,644,028.7954 |
0.0191 USDT |
0.0184 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-01-06 |
0.0189 USDT |
30,305,416.1607 |
0.0192 USDT |
0.0180 USDT |
0.0184 USDT |
0.0190 USDT |
| 2024-01-05 |
0.0193 USDT |
30,358,235.5016 |
0.0198 USDT |
0.0184 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-01-04 |
0.0199 USDT |
25,661,984.2048 |
0.0197 USDT |
0.0192 USDT |
0.0196 USDT |
0.0199 USDT |
| 2024-01-03 |
0.0216 USDT |
23,497,448.4786 |
0.0218 USDT |
0.0195 USDT |
0.0198 USDT |
0.0199 USDT |
| 2024-01-02 |
0.0223 USDT |
24,835,742.8865 |
0.0223 USDT |
0.0218 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-01-01 |
0.0215 USDT |
12,157,631.3962 |
0.0213 USDT |
0.0207 USDT |
0.0210 USDT |
0.0222 USDT |
| 2023-12-31 |
0.0216 USDT |
9,541,493.2044 |
0.0215 USDT |
0.0212 USDT |
0.0214 USDT |
0.0220 USDT |
| 2023-12-30 |
0.0216 USDT |
11,095,161.6973 |
0.0217 USDT |
0.0211 USDT |
0.0212 USDT |
0.0215 USDT |
| 2023-12-29 |
0.0218 USDT |
10,896,815.1303 |
0.0218 USDT |
0.0208 USDT |
0.0213 USDT |
0.0221 USDT |
| 2023-12-28 |
0.0227 USDT |
11,030,016.8095 |
0.0232 USDT |
0.0219 USDT |
0.0221 USDT |
0.0221 USDT |
| 2023-12-27 |
0.0231 USDT |
14,649,490.2769 |
0.0229 USDT |
0.0219 USDT |
0.0221 USDT |
0.0233 USDT |
| 2023-12-26 |
0.0227 USDT |
10,815,434.2765 |
0.0228 USDT |
0.0214 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-12-25 |
0.0228 USDT |
10,383,284.1444 |
0.0225 USDT |
0.0223 USDT |
0.0226 USDT |
0.0228 USDT |
| 2023-12-24 |
0.0223 USDT |
9,312,779.7648 |
0.0223 USDT |
0.0216 USDT |
0.0218 USDT |
0.0232 USDT |
| 2023-12-23 |
0.0212 USDT |
8,586,044.4907 |
0.0215 USDT |
0.0207 USDT |
0.0209 USDT |
0.0215 USDT |
| 2023-12-22 |
0.0213 USDT |
12,699,507.4295 |
0.0211 USDT |
0.0209 USDT |
0.0211 USDT |
0.0214 USDT |
| 2023-12-21 |
0.0210 USDT |
10,694,474.4212 |
0.0206 USDT |
0.0205 USDT |
0.0206 USDT |
0.0212 USDT |
| 2023-12-20 |
0.0206 USDT |
11,749,252.1986 |
0.0198 USDT |
0.0196 USDT |
0.0199 USDT |
0.0205 USDT |
| 2023-12-19 |
0.0202 USDT |
9,957,031.8088 |
0.0199 USDT |
0.0198 USDT |
0.0200 USDT |
0.0201 USDT |
| 2023-12-18 |
0.0194 USDT |
12,897,513.8055 |
0.0204 USDT |
0.0186 USDT |
0.0191 USDT |
0.0196 USDT |
| 2023-12-17 |
0.0212 USDT |
9,842,266.5400 |
0.0215 USDT |
0.0207 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-12-16 |
0.0214 USDT |
10,946,764.2748 |
0.0207 USDT |
0.0207 USDT |
0.0211 USDT |
0.0216 USDT |
| 2023-12-15 |
0.0209 USDT |
13,427,146.8935 |
0.0214 USDT |
0.0190 USDT |
0.0206 USDT |
0.0208 USDT |
| 2023-12-14 |
0.0209 USDT |
10,674,076.6414 |
0.0205 USDT |
0.0205 USDT |
0.0206 USDT |
0.0212 USDT |
| 2023-12-13 |
0.0198 USDT |
12,963,795.9649 |
0.0201 USDT |
0.0192 USDT |
0.0196 USDT |
0.0206 USDT |
| 2023-12-12 |
0.0203 USDT |
12,248,903.3290 |
0.0201 USDT |
0.0196 USDT |
0.0200 USDT |
0.0200 USDT |
| 2023-12-11 |
0.0204 USDT |
11,746,247.5816 |
0.0222 USDT |
0.0193 USDT |
0.0200 USDT |
0.0196 USDT |
| 2023-12-10 |
0.0221 USDT |
8,934,801.2734 |
0.0219 USDT |
0.0215 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-12-09 |
0.0229 USDT |
10,358,424.5896 |
0.0229 USDT |
0.0224 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-12-08 |
0.0226 USDT |
9,216,132.3212 |
0.0227 USDT |
0.0222 USDT |
0.0224 USDT |
0.0225 USDT |
| 2023-12-07 |
0.0229 USDT |
7,924,359.9733 |
0.0236 USDT |
0.0219 USDT |
0.0223 USDT |
0.0225 USDT |
| 2023-12-06 |
0.0225 USDT |
10,571,291.8086 |
0.0221 USDT |
0.0216 USDT |
0.0219 USDT |
0.0238 USDT |
| 2023-12-05 |
0.0219 USDT |
8,441,284.3812 |
0.0226 USDT |
0.0212 USDT |
0.0215 USDT |
0.0219 USDT |
| 2023-12-04 |
0.0210 USDT |
12,185,139.3129 |
0.0208 USDT |
0.0199 USDT |
0.0204 USDT |
0.0219 USDT |
| 2023-12-03 |
0.0206 USDT |
9,041,022.6619 |
0.0205 USDT |
0.0204 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-12-02 |
0.0201 USDT |
10,107,331.5774 |
0.0200 USDT |
0.0197 USDT |
0.0199 USDT |
0.0205 USDT |
| 2023-12-01 |
0.0199 USDT |
8,110,074.0251 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0200 USDT |
| 2023-11-30 |
0.0197 USDT |
12,342,758.1721 |
0.0196 USDT |
0.0195 USDT |
0.0197 USDT |
0.0197 USDT |
| 2023-11-29 |
0.0198 USDT |
12,359,270.0956 |
0.0200 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2023-11-28 |
0.0197 USDT |
10,988,760.1042 |
0.0198 USDT |
0.0191 USDT |
0.0194 USDT |
0.0204 USDT |
| 2023-11-27 |
0.0201 USDT |
8,370,474.8873 |
0.0204 USDT |
0.0196 USDT |
0.0198 USDT |
0.0198 USDT |
| 2023-11-26 |
0.0204 USDT |
7,887,397.9130 |
0.0209 USDT |
0.0196 USDT |
0.0201 USDT |
0.0204 USDT |
| 2023-11-25 |
0.0209 USDT |
10,797,859.1770 |
0.0206 USDT |
0.0202 USDT |
0.0207 USDT |
0.0208 USDT |
| 2023-11-24 |
0.0199 USDT |
8,361,792.2068 |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0209 USDT |