Identifier on Huobi: acxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.2140 USDT |
3,194,819.5537 |
0.2149 USDT |
0.2075 USDT |
0.2127 USDT |
0.2123 USDT |
| 2025-04-03 |
0.2143 USDT |
5,770,891.4978 |
0.2139 USDT |
0.2064 USDT |
0.2114 USDT |
0.2110 USDT |
| 2025-04-02 |
0.2292 USDT |
3,683,280.3511 |
0.2373 USDT |
0.2238 USDT |
0.2275 USDT |
0.2286 USDT |
| 2025-04-01 |
0.2397 USDT |
2,636,054.5533 |
0.2372 USDT |
0.2353 USDT |
0.2389 USDT |
0.2421 USDT |
| 2025-03-31 |
0.2411 USDT |
5,911,150.6572 |
0.2460 USDT |
0.2329 USDT |
0.2370 USDT |
0.2336 USDT |
| 2025-03-30 |
0.2478 USDT |
1,558,447.0275 |
0.2458 USDT |
0.2408 USDT |
0.2463 USDT |
0.2506 USDT |
| 2025-03-29 |
0.2626 USDT |
21,371.4192 |
0.2622 USDT |
0.2619 USDT |
0.2633 USDT |
0.2633 USDT |
| 2025-03-28 |
0.2682 USDT |
8,954,006.7607 |
0.2814 USDT |
0.2523 USDT |
0.2625 USDT |
0.2621 USDT |
| 2025-03-27 |
0.2860 USDT |
6,875,151.8561 |
0.2831 USDT |
0.2801 USDT |
0.2829 USDT |
0.2811 USDT |
| 2025-03-26 |
0.2928 USDT |
4,371,117.1227 |
0.3007 USDT |
0.2812 USDT |
0.2858 USDT |
0.2861 USDT |
| 2025-03-25 |
0.2983 USDT |
2,078,255.8614 |
0.2997 USDT |
0.2932 USDT |
0.2972 USDT |
0.2991 USDT |
| 2025-03-24 |
0.3076 USDT |
2,990,839.2235 |
0.3025 USDT |
0.3006 USDT |
0.3063 USDT |
0.3119 USDT |
| 2025-03-23 |
0.2986 USDT |
22,090,555.6194 |
0.3016 USDT |
0.2903 USDT |
0.2961 USDT |
0.3025 USDT |
| 2025-03-22 |
0.3393 USDT |
26,858,062.9179 |
0.3000 USDT |
0.2965 USDT |
0.3054 USDT |
0.3062 USDT |
| 2025-03-21 |
0.2831 USDT |
2,641,764.1716 |
0.2818 USDT |
0.2764 USDT |
0.2805 USDT |
0.2782 USDT |
| 2025-03-20 |
0.2652 USDT |
2,058,910.0994 |
0.2696 USDT |
0.2623 USDT |
0.2645 USDT |
0.2662 USDT |
| 2025-03-19 |
0.2623 USDT |
6,462,771.8617 |
0.2615 USDT |
0.2576 USDT |
0.2617 USDT |
0.2584 USDT |
| 2025-03-18 |
0.2431 USDT |
2,219,833.8034 |
0.2489 USDT |
0.2390 USDT |
0.2417 USDT |
0.2428 USDT |
| 2025-03-17 |
0.2379 USDT |
189,470.9828 |
0.2381 USDT |
0.2367 USDT |
0.2392 USDT |
0.2372 USDT |
| 2025-03-16 |
0.2512 USDT |
2,552,521.3538 |
0.2508 USDT |
0.2473 USDT |
0.2507 USDT |
0.2521 USDT |
| 2025-03-15 |
0.2502 USDT |
8,655,234.4455 |
0.2522 USDT |
0.2467 USDT |
0.2495 USDT |
0.2501 USDT |
| 2025-03-14 |
0.2340 USDT |
6,593,683.8133 |
0.2324 USDT |
0.2314 USDT |
0.2349 USDT |
0.2340 USDT |
| 2025-03-13 |
0.2340 USDT |
10,398,601.8099 |
0.2298 USDT |
0.2270 USDT |
0.2306 USDT |
0.2348 USDT |
| 2025-03-12 |
0.2223 USDT |
5,371,566.9701 |
0.2229 USDT |
0.2123 USDT |
0.2167 USDT |
0.2212 USDT |
| 2025-03-11 |
0.2180 USDT |
5,118,360.8525 |
0.2233 USDT |
0.2076 USDT |
0.2168 USDT |
0.2226 USDT |
| 2025-03-10 |
0.2301 USDT |
2,630,972.5304 |
0.2210 USDT |
0.2180 USDT |
0.2254 USDT |
0.2311 USDT |
| 2025-03-09 |
0.2321 USDT |
3,469,755.1036 |
0.2430 USDT |
0.2182 USDT |
0.2217 USDT |
0.2213 USDT |
| 2025-03-08 |
0.2428 USDT |
1,133,763.1715 |
0.2428 USDT |
0.2384 USDT |
0.2439 USDT |
0.2420 USDT |
| 2025-03-07 |
0.2489 USDT |
3,174,933.1664 |
0.2461 USDT |
0.2353 USDT |
0.2447 USDT |
0.2546 USDT |
| 2025-03-06 |
0.2600 USDT |
799,388.7405 |
0.2557 USDT |
0.2540 USDT |
0.2590 USDT |
0.2607 USDT |
| 2025-03-05 |
0.2394 USDT |
509,903.5029 |
0.2424 USDT |
0.2364 USDT |
0.2403 USDT |
0.2399 USDT |
| 2025-03-04 |
0.2421 USDT |
782,385.7694 |
0.2483 USDT |
0.2300 USDT |
0.2381 USDT |
0.2398 USDT |
| 2025-03-03 |
0.2768 USDT |
3,286,091.1053 |
0.2980 USDT |
0.2478 USDT |
0.2500 USDT |
0.2487 USDT |
| 2025-03-02 |
0.2617 USDT |
687,068.5731 |
0.2582 USDT |
0.2550 USDT |
0.2585 USDT |
0.2687 USDT |
| 2025-03-01 |
0.2574 USDT |
2,189,034.7794 |
0.2635 USDT |
0.2487 USDT |
0.2517 USDT |
0.2531 USDT |
| 2025-02-28 |
0.2522 USDT |
1,765,712.3384 |
0.2584 USDT |
0.2380 USDT |
0.2415 USDT |
0.2640 USDT |
| 2025-02-27 |
0.2631 USDT |
627,587.5267 |
0.2610 USDT |
0.2594 USDT |
0.2625 USDT |
0.2633 USDT |
| 2025-02-26 |
0.2652 USDT |
1,204,721.8579 |
0.2621 USDT |
0.2581 USDT |
0.2633 USDT |
0.2680 USDT |
| 2025-02-25 |
0.2520 USDT |
1,236,522.9941 |
0.2609 USDT |
0.2387 USDT |
0.2513 USDT |
0.2549 USDT |
| 2025-02-24 |
0.2789 USDT |
1,121,550.6379 |
0.2957 USDT |
0.2587 USDT |
0.2712 USDT |
0.2631 USDT |
| 2025-02-23 |
0.3056 USDT |
475,932.3972 |
0.3060 USDT |
0.3017 USDT |
0.3032 USDT |
0.3026 USDT |
| 2025-02-22 |
0.3077 USDT |
1,478,474.1089 |
0.3061 USDT |
0.3014 USDT |
0.3067 USDT |
0.3049 USDT |
| 2025-02-21 |
0.3220 USDT |
1,816,630.2419 |
0.3245 USDT |
0.2977 USDT |
0.3034 USDT |
0.3004 USDT |
| 2025-02-20 |
0.3230 USDT |
1,172,948.3702 |
0.3252 USDT |
0.3205 USDT |
0.3209 USDT |
0.3238 USDT |
| 2025-02-19 |
0.3239 USDT |
783,097.3466 |
0.3221 USDT |
0.3195 USDT |
0.3211 USDT |
0.3246 USDT |
| 2025-02-18 |
0.3209 USDT |
1,152,188.4283 |
0.3242 USDT |
0.3160 USDT |
0.3210 USDT |
0.3204 USDT |
| 2025-02-17 |
0.3263 USDT |
390,446.0850 |
0.3289 USDT |
0.3226 USDT |
0.3255 USDT |
0.3298 USDT |
| 2025-02-16 |
0.3295 USDT |
286,382.3352 |
0.3307 USDT |
0.3267 USDT |
0.3296 USDT |
0.3357 USDT |
| 2025-02-15 |
0.3370 USDT |
1,191,853.0202 |
0.3434 USDT |
0.3302 USDT |
0.3313 USDT |
0.3313 USDT |
| 2025-02-14 |
0.3381 USDT |
584,479.9092 |
0.3343 USDT |
0.3334 USDT |
0.3364 USDT |
0.3430 USDT |