Identifier on Huobi: acxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-13 |
0.3430 USDT |
826,877.3118 |
0.3514 USDT |
0.3334 USDT |
0.3368 USDT |
0.3359 USDT |
| 2025-02-12 |
0.3267 USDT |
705,662.9938 |
0.3281 USDT |
0.3204 USDT |
0.3267 USDT |
0.3366 USDT |
| 2025-02-11 |
0.3433 USDT |
350,883.4574 |
0.3359 USDT |
0.3351 USDT |
0.3389 USDT |
0.3438 USDT |
| 2025-02-10 |
0.3211 USDT |
540,391.8848 |
0.3211 USDT |
0.3170 USDT |
0.3212 USDT |
0.3198 USDT |
| 2025-02-09 |
0.3313 USDT |
513,029.2144 |
0.3310 USDT |
0.3181 USDT |
0.3224 USDT |
0.3205 USDT |
| 2025-02-08 |
0.3211 USDT |
882,926.7329 |
0.3212 USDT |
0.3191 USDT |
0.3210 USDT |
0.3267 USDT |
| 2025-02-07 |
0.3234 USDT |
1,713,539.2206 |
0.3213 USDT |
0.3084 USDT |
0.3124 USDT |
0.3166 USDT |
| 2025-02-06 |
0.3238 USDT |
1,353,680.6542 |
0.3278 USDT |
0.3172 USDT |
0.3217 USDT |
0.3225 USDT |
| 2025-02-05 |
0.3301 USDT |
1,491,373.2312 |
0.3386 USDT |
0.3189 USDT |
0.3251 USDT |
0.3233 USDT |
| 2025-02-04 |
0.3461 USDT |
1,269,291.2237 |
0.3657 USDT |
0.3305 USDT |
0.3402 USDT |
0.3463 USDT |
| 2025-02-03 |
0.3114 USDT |
1,809,947.9014 |
0.3219 USDT |
0.2687 USDT |
0.2967 USDT |
0.3518 USDT |
| 2025-02-02 |
0.3635 USDT |
1,203,722.0990 |
0.3886 USDT |
0.3229 USDT |
0.3365 USDT |
0.3323 USDT |
| 2025-02-01 |
0.4179 USDT |
818,778.2529 |
0.4267 USDT |
0.3960 USDT |
0.4011 USDT |
0.4032 USDT |
| 2025-01-31 |
0.4259 USDT |
338,867.3188 |
0.4226 USDT |
0.4157 USDT |
0.4187 USDT |
0.4472 USDT |
| 2025-01-30 |
0.4253 USDT |
717,640.0506 |
0.4079 USDT |
0.4035 USDT |
0.4108 USDT |
0.4340 USDT |
| 2025-01-29 |
0.4067 USDT |
974,697.5451 |
0.3933 USDT |
0.3924 USDT |
0.4008 USDT |
0.4230 USDT |
| 2025-01-28 |
0.4048 USDT |
1,035,996.7204 |
0.4148 USDT |
0.3913 USDT |
0.3961 USDT |
0.3930 USDT |
| 2025-01-27 |
0.3909 USDT |
515,319.8277 |
0.4038 USDT |
0.3838 USDT |
0.3897 USDT |
0.3991 USDT |
| 2025-01-26 |
0.4191 USDT |
977,948.1426 |
0.4141 USDT |
0.4117 USDT |
0.4175 USDT |
0.4194 USDT |
| 2025-01-25 |
0.4039 USDT |
609,281.0708 |
0.3975 USDT |
0.3903 USDT |
0.3977 USDT |
0.4170 USDT |
| 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 |