Identifier on Huobi: acxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.4024 USDT |
1,749,789.4953 |
0.4023 USDT |
0.3920 USDT |
0.3956 USDT |
0.3999 USDT |
| 2025-01-23 |
0.3942 USDT |
344,625.0939 |
0.3923 USDT |
0.3876 USDT |
0.3929 USDT |
0.4024 USDT |
| 2025-01-22 |
0.4104 USDT |
2,333,931.6336 |
0.4174 USDT |
0.3967 USDT |
0.3990 USDT |
0.3986 USDT |
| 2025-01-21 |
0.4104 USDT |
3,689,226.4736 |
0.4025 USDT |
0.3909 USDT |
0.3986 USDT |
0.4196 USDT |
| 2025-01-20 |
0.3951 USDT |
5,043,245.3969 |
0.3865 USDT |
0.3706 USDT |
0.3830 USDT |
0.4120 USDT |
| 2025-01-19 |
0.4110 USDT |
2,297,909.6718 |
0.4046 USDT |
0.4009 USDT |
0.4079 USDT |
0.4018 USDT |
| 2025-01-18 |
0.4240 USDT |
3,389,591.4423 |
0.4581 USDT |
0.3948 USDT |
0.3999 USDT |
0.3985 USDT |
| 2025-01-17 |
0.4487 USDT |
4,356,526.3858 |
0.4356 USDT |
0.4352 USDT |
0.4400 USDT |
0.4498 USDT |
| 2025-01-16 |
0.4432 USDT |
3,629,019.3218 |
0.4555 USDT |
0.4323 USDT |
0.4379 USDT |
0.4367 USDT |
| 2025-01-15 |
0.4305 USDT |
7,440,671.2883 |
0.4320 USDT |
0.4112 USDT |
0.4155 USDT |
0.4540 USDT |
| 2025-01-14 |
0.4168 USDT |
3,935,296.9976 |
0.4089 USDT |
0.4059 USDT |
0.4134 USDT |
0.4296 USDT |
| 2025-01-13 |
0.4137 USDT |
3,919,218.6310 |
0.4312 USDT |
0.3705 USDT |
0.3829 USDT |
0.3714 USDT |
| 2025-01-12 |
0.4390 USDT |
3,112,785.2254 |
0.4437 USDT |
0.4309 USDT |
0.4356 USDT |
0.4365 USDT |
| 2025-01-11 |
0.4449 USDT |
5,556,438.6835 |
0.4528 USDT |
0.4393 USDT |
0.4443 USDT |
0.4464 USDT |
| 2025-01-10 |
0.4517 USDT |
8,181,236.8997 |
0.4411 USDT |
0.4333 USDT |
0.4439 USDT |
0.4538 USDT |
| 2025-01-09 |
0.4647 USDT |
4,810,816.6638 |
0.4694 USDT |
0.4489 USDT |
0.4594 USDT |
0.4506 USDT |
| 2025-01-08 |
0.4979 USDT |
4,908,926.6673 |
0.5103 USDT |
0.4818 USDT |
0.4937 USDT |
0.4917 USDT |
| 2025-01-07 |
0.5898 USDT |
4,482,867.5547 |
0.6052 USDT |
0.5670 USDT |
0.5784 USDT |
0.5750 USDT |
| 2025-01-06 |
0.6097 USDT |
5,397,374.9002 |
0.6186 USDT |
0.5948 USDT |
0.6060 USDT |
0.6247 USDT |
| 2025-01-05 |
0.6227 USDT |
6,537,664.8468 |
0.6311 USDT |
0.6093 USDT |
0.6179 USDT |
0.6187 USDT |
| 2025-01-04 |
0.6182 USDT |
3,115,846.9348 |
0.6189 USDT |
0.6089 USDT |
0.6174 USDT |
0.6224 USDT |
| 2025-01-03 |
0.5744 USDT |
3,241,417.1843 |
0.5835 USDT |
0.5657 USDT |
0.5738 USDT |
0.5787 USDT |
| 2025-01-02 |
0.5899 USDT |
5,129,649.3691 |
0.5717 USDT |
0.5667 USDT |
0.5792 USDT |
0.5846 USDT |
| 2025-01-01 |
0.5602 USDT |
7,056,543.5886 |
0.5643 USDT |
0.5415 USDT |
0.5514 USDT |
0.5768 USDT |
| 2024-12-31 |
0.5800 USDT |
2,674,360.8813 |
0.6124 USDT |
0.5653 USDT |
0.5718 USDT |
0.5702 USDT |
| 2024-12-30 |
0.5876 USDT |
5,604,736.9260 |
0.5853 USDT |
0.5574 USDT |
0.5677 USDT |
0.5667 USDT |
| 2024-12-29 |
0.6016 USDT |
4,881,312.7341 |
0.5999 USDT |
0.5834 USDT |
0.5923 USDT |
0.6166 USDT |
| 2024-12-28 |
0.6094 USDT |
6,185,280.7387 |
0.6511 USDT |
0.5809 USDT |
0.5902 USDT |
0.5989 USDT |
| 2024-12-27 |
0.6206 USDT |
3,529,557.5452 |
0.5788 USDT |
0.5704 USDT |
0.5853 USDT |
0.6553 USDT |
| 2024-12-26 |
0.5797 USDT |
5,640,389.0072 |
0.6174 USDT |
0.5565 USDT |
0.5710 USDT |
0.5777 USDT |
| 2024-12-25 |
0.6107 USDT |
7,620,985.8292 |
0.5937 USDT |
0.5825 USDT |
0.5943 USDT |
0.6142 USDT |
| 2024-12-24 |
0.5782 USDT |
8,246,267.2317 |
0.5751 USDT |
0.5535 USDT |
0.5632 USDT |
0.5944 USDT |
| 2024-12-23 |
0.5481 USDT |
1,521,815.2352 |
0.5536 USDT |
0.5334 USDT |
0.5536 USDT |
0.5669 USDT |
| 2024-12-22 |
0.5419 USDT |
3,699,466.8710 |
0.5462 USDT |
0.5209 USDT |
0.5396 USDT |
0.5621 USDT |
| 2024-12-21 |
0.5871 USDT |
5,432,833.2382 |
0.5618 USDT |
0.5392 USDT |
0.5760 USDT |
0.5764 USDT |
| 2024-12-20 |
0.5457 USDT |
6,213,030.2991 |
0.5863 USDT |
0.4747 USDT |
0.5058 USDT |
0.5135 USDT |
| 2024-12-19 |
0.6223 USDT |
7,217,014.2463 |
0.6327 USDT |
0.5527 USDT |
0.5774 USDT |
0.5600 USDT |
| 2024-12-18 |
0.6799 USDT |
7,309,881.1629 |
0.6978 USDT |
0.5996 USDT |
0.6553 USDT |
0.6476 USDT |
| 2024-12-17 |
0.7702 USDT |
4,617,107.8595 |
0.7808 USDT |
0.7263 USDT |
0.7416 USDT |
0.7314 USDT |
| 2024-12-16 |
0.7951 USDT |
5,818,618.0842 |
0.7853 USDT |
0.7383 USDT |
0.7541 USDT |
0.8243 USDT |
| 2024-12-15 |
0.7588 USDT |
6,924,986.6386 |
0.7751 USDT |
0.7229 USDT |
0.7449 USDT |
0.7579 USDT |
| 2024-12-14 |
0.8135 USDT |
4,374,735.2498 |
0.8081 USDT |
0.7700 USDT |
0.7808 USDT |
0.7808 USDT |
| 2024-12-13 |
0.8060 USDT |
3,317,815.5212 |
0.8062 USDT |
0.7702 USDT |
0.7877 USDT |
0.8078 USDT |
| 2024-12-12 |
0.8947 USDT |
140,852.6112 |
0.8802 USDT |
0.8369 USDT |
0.8479 USDT |
0.8560 USDT |
| 2024-12-11 |
0.7739 USDT |
18,935,230.9737 |
0.7315 USDT |
0.6915 USDT |
0.7595 USDT |
0.8627 USDT |
| 2024-12-10 |
0.7599 USDT |
46,228,843.1287 |
0.7916 USDT |
0.6748 USDT |
0.7064 USDT |
0.7295 USDT |
| 2024-12-09 |
1.0326 USDT |
18,707,268.1469 |
1.0263 USDT |
0.9799 USDT |
1.0056 USDT |
1.0230 USDT |
| 2024-12-08 |
0.9950 USDT |
4,619,933.7345 |
0.9853 USDT |
0.9723 USDT |
0.9987 USDT |
1.0013 USDT |
| 2024-12-07 |
0.9751 USDT |
8,852,886.3854 |
0.2000 USDT |
0.2000 USDT |
0.9717 USDT |
0.9953 USDT |