Identifier on Huobi: acxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0504 USDT |
108,293.8368 |
0.0504 USDT |
0.0501 USDT |
0.0509 USDT |
0.0504 USDT |
| 2025-12-23 |
0.0499 USDT |
6,843,561.1875 |
0.0504 USDT |
0.0489 USDT |
0.0497 USDT |
0.0503 USDT |
| 2025-12-22 |
0.0498 USDT |
8,182,403.0652 |
0.0489 USDT |
0.0489 USDT |
0.0496 USDT |
0.0498 USDT |
| 2025-12-21 |
0.0497 USDT |
4,621,253.7200 |
0.0504 USDT |
0.0478 USDT |
0.0491 USDT |
0.0486 USDT |
| 2025-12-20 |
0.0495 USDT |
2,331,895.0007 |
0.0501 USDT |
0.0490 USDT |
0.0496 USDT |
0.0494 USDT |
| 2025-12-19 |
0.0484 USDT |
1,648,714.5739 |
0.0474 USDT |
0.0466 USDT |
0.0477 USDT |
0.0495 USDT |
| 2025-12-18 |
0.0496 USDT |
6,269,518.9879 |
0.0496 USDT |
0.0487 USDT |
0.0498 USDT |
0.0495 USDT |
| 2025-12-17 |
0.0518 USDT |
8,367,289.2986 |
0.0526 USDT |
0.0489 USDT |
0.0498 USDT |
0.0496 USDT |
| 2025-12-16 |
0.0501 USDT |
3,555,218.0674 |
0.0507 USDT |
0.0488 USDT |
0.0497 USDT |
0.0515 USDT |
| 2025-12-15 |
0.0521 USDT |
1,233,303.6892 |
0.0532 USDT |
0.0500 USDT |
0.0526 USDT |
0.0511 USDT |
| 2025-12-14 |
0.0555 USDT |
4,722,557.0927 |
0.0557 USDT |
0.0548 USDT |
0.0552 USDT |
0.0550 USDT |
| 2025-12-13 |
0.0533 USDT |
21,406.2949 |
0.0532 USDT |
0.0532 USDT |
0.0534 USDT |
0.0532 USDT |
| 2025-12-12 |
0.0547 USDT |
869,333.0032 |
0.0552 USDT |
0.0539 USDT |
0.0552 USDT |
0.0555 USDT |
| 2025-12-11 |
0.0546 USDT |
4,127,450.2860 |
0.0552 USDT |
0.0521 USDT |
0.0535 USDT |
0.0552 USDT |
| 2025-12-10 |
0.0563 USDT |
17,869,384.8150 |
0.0568 USDT |
0.0555 USDT |
0.0561 USDT |
0.0572 USDT |
| 2025-12-09 |
0.0534 USDT |
2,288,575.6047 |
0.0554 USDT |
0.0516 USDT |
0.0523 USDT |
0.0524 USDT |
| 2025-12-08 |
0.0557 USDT |
1,764,770.8099 |
0.0553 USDT |
0.0550 USDT |
0.0565 USDT |
0.0562 USDT |
| 2025-12-07 |
0.0561 USDT |
4,163,382.4248 |
0.0584 USDT |
0.0546 USDT |
0.0568 USDT |
0.0557 USDT |
| 2025-12-06 |
0.0569 USDT |
10,369,614.6192 |
0.0571 USDT |
0.0553 USDT |
0.0568 USDT |
0.0576 USDT |
| 2025-12-05 |
0.0581 USDT |
4,935,375.0734 |
0.0595 USDT |
0.0558 USDT |
0.0571 USDT |
0.0574 USDT |
| 2025-12-04 |
0.0606 USDT |
3,351,098.6299 |
0.0610 USDT |
0.0595 USDT |
0.0603 USDT |
0.0603 USDT |
| 2025-12-03 |
0.0602 USDT |
1,575,765.9461 |
0.0586 USDT |
0.0580 USDT |
0.0590 USDT |
0.0611 USDT |
| 2025-12-02 |
0.0536 USDT |
1,302,525.0089 |
0.0540 USDT |
0.0526 USDT |
0.0536 USDT |
0.0533 USDT |
| 2025-12-01 |
0.0537 USDT |
8,646,626.2521 |
0.0533 USDT |
0.0511 USDT |
0.0537 USDT |
0.0539 USDT |
| 2025-11-30 |
0.0593 USDT |
4,003,831.2866 |
0.0596 USDT |
0.0584 USDT |
0.0592 USDT |
0.0591 USDT |
| 2025-11-29 |
0.0597 USDT |
297,195.5586 |
0.0597 USDT |
0.0587 USDT |
0.0595 USDT |
0.0590 USDT |
| 2025-11-28 |
0.0604 USDT |
3,008,977.9541 |
0.0603 USDT |
0.0592 USDT |
0.0598 USDT |
0.0600 USDT |
| 2025-11-27 |
0.0625 USDT |
2,199,642.0198 |
0.0614 USDT |
0.0606 USDT |
0.0614 USDT |
0.0614 USDT |
| 2025-11-26 |
0.0594 USDT |
3,475,907.1729 |
0.0601 USDT |
0.0584 USDT |
0.0593 USDT |
0.0592 USDT |
| 2025-11-25 |
0.0606 USDT |
703,349.0177 |
0.0617 USDT |
0.0594 USDT |
0.0600 USDT |
0.0598 USDT |
| 2025-11-24 |
0.0604 USDT |
2,655,602.5553 |
0.0598 USDT |
0.0591 USDT |
0.0601 USDT |
0.0613 USDT |
| 2025-11-23 |
0.0576 USDT |
48,515.4486 |
0.0575 USDT |
0.0570 USDT |
0.0579 USDT |
0.0580 USDT |
| 2025-11-22 |
0.0578 USDT |
2,063,879.4652 |
0.0584 USDT |
0.0560 USDT |
0.0568 USDT |
0.0576 USDT |
| 2025-11-21 |
0.0578 USDT |
9,089,344.5266 |
0.0608 USDT |
0.0546 USDT |
0.0568 USDT |
0.0566 USDT |
| 2025-11-20 |
0.0618 USDT |
3,904,354.2642 |
0.0591 USDT |
0.0590 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-11-19 |
0.0616 USDT |
2,555,606.5324 |
0.0628 USDT |
0.0599 USDT |
0.0606 USDT |
0.0599 USDT |
| 2025-11-18 |
0.0612 USDT |
3,223,507.2293 |
0.0616 USDT |
0.0599 USDT |
0.0608 USDT |
0.0608 USDT |
| 2025-11-17 |
0.0637 USDT |
3,247,111.6222 |
0.0627 USDT |
0.0619 USDT |
0.0651 USDT |
0.0643 USDT |
| 2025-11-16 |
0.0659 USDT |
7,631,745.0564 |
0.0663 USDT |
0.0645 USDT |
0.0649 USDT |
0.0647 USDT |
| 2025-11-15 |
0.0680 USDT |
4,742,942.4401 |
0.0670 USDT |
0.0668 USDT |
0.0678 USDT |
0.0684 USDT |
| 2025-11-14 |
0.0689 USDT |
2,318,035.2522 |
0.0703 USDT |
0.0668 USDT |
0.0692 USDT |
0.0691 USDT |
| 2025-11-13 |
0.0740 USDT |
33,099,822.1092 |
0.0746 USDT |
0.0689 USDT |
0.0698 USDT |
0.0703 USDT |
| 2025-11-12 |
0.0735 USDT |
2,693,461.5080 |
0.0721 USDT |
0.0712 USDT |
0.0720 USDT |
0.0718 USDT |
| 2025-11-11 |
0.0772 USDT |
28,563,714.5764 |
0.0763 USDT |
0.0738 USDT |
0.0753 USDT |
0.0748 USDT |
| 2025-11-10 |
0.0763 USDT |
2,533,268.1571 |
0.0739 USDT |
0.0736 USDT |
0.0755 USDT |
0.0747 USDT |
| 2025-11-09 |
0.0735 USDT |
8,004,333.6531 |
0.0707 USDT |
0.0702 USDT |
0.0715 USDT |
0.0740 USDT |
| 2025-11-08 |
0.0736 USDT |
5,278,231.9353 |
0.0734 USDT |
0.0718 USDT |
0.0732 USDT |
0.0743 USDT |
| 2025-11-07 |
0.0683 USDT |
7,524,787.7761 |
0.0647 USDT |
0.0647 USDT |
0.0663 USDT |
0.0743 USDT |
| 2025-11-06 |
0.0652 USDT |
2,845,664.3202 |
0.0645 USDT |
0.0634 USDT |
0.0646 USDT |
0.0651 USDT |
| 2025-11-05 |
0.0612 USDT |
27,624,498.5369 |
0.0602 USDT |
0.0587 USDT |
0.0602 USDT |
0.0645 USDT |