Identifier on Huobi: athusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0729 USDT |
54,937,650.6939 ATH |
0.0727 USDT |
0.0684 USDT |
0.0715 USDT |
0.0773 USDT |
| 2024-12-04 |
0.0721 USDT |
59,667,041.9891 ATH |
0.0717 USDT |
0.0702 USDT |
0.0713 USDT |
0.0736 USDT |
| 2024-12-03 |
0.0712 USDT |
74,571,836.4203 ATH |
0.0742 USDT |
0.0649 USDT |
0.0694 USDT |
0.0699 USDT |
| 2024-12-02 |
0.0722 USDT |
75,550,423.4968 ATH |
0.0760 USDT |
0.0685 USDT |
0.0703 USDT |
0.0731 USDT |
| 2024-12-01 |
0.0767 USDT |
92,596,291.4305 ATH |
0.0757 USDT |
0.0717 USDT |
0.0731 USDT |
0.0769 USDT |
| 2024-11-30 |
0.0660 USDT |
82,013,451.0964 ATH |
0.0660 USDT |
0.0645 USDT |
0.0652 USDT |
0.0684 USDT |
| 2024-11-29 |
0.0657 USDT |
76,236,849.8808 ATH |
0.0673 USDT |
0.0642 USDT |
0.0651 USDT |
0.0655 USDT |
| 2024-11-28 |
0.0649 USDT |
113,486,017.3578 ATH |
0.0609 USDT |
0.0602 USDT |
0.0642 USDT |
0.0680 USDT |
| 2024-11-27 |
0.0588 USDT |
88,892,315.9118 ATH |
0.0585 USDT |
0.0571 USDT |
0.0585 USDT |
0.0593 USDT |
| 2024-11-26 |
0.0582 USDT |
187,157,578.3523 ATH |
0.0590 USDT |
0.0553 USDT |
0.0566 USDT |
0.0576 USDT |
| 2024-11-25 |
0.0598 USDT |
185,462,122.6866 ATH |
0.0610 USDT |
0.0572 USDT |
0.0595 USDT |
0.0590 USDT |
| 2024-11-24 |
0.0597 USDT |
113,746,676.9380 ATH |
0.0591 USDT |
0.0556 USDT |
0.0581 USDT |
0.0576 USDT |
| 2024-11-23 |
0.0593 USDT |
152,033,798.2520 ATH |
0.0591 USDT |
0.0573 USDT |
0.0583 USDT |
0.0602 USDT |
| 2024-11-22 |
0.0582 USDT |
169,872,851.2250 ATH |
0.0601 USDT |
0.0561 USDT |
0.0575 USDT |
0.0576 USDT |
| 2024-11-21 |
0.0594 USDT |
92,289,743.3426 ATH |
0.0591 USDT |
0.0575 USDT |
0.0584 USDT |
0.0607 USDT |
| 2024-11-20 |
0.0604 USDT |
130,588,642.7624 ATH |
0.0637 USDT |
0.0580 USDT |
0.0591 USDT |
0.0592 USDT |
| 2024-11-19 |
0.0682 USDT |
84,340,019.1123 ATH |
0.0648 USDT |
0.0644 USDT |
0.0655 USDT |
0.0651 USDT |
| 2024-11-18 |
0.0636 USDT |
132,654,002.4474 ATH |
0.0601 USDT |
0.0597 USDT |
0.0603 USDT |
0.0649 USDT |
| 2024-11-17 |
0.0604 USDT |
85,404,086.5814 ATH |
0.0612 USDT |
0.0584 USDT |
0.0600 USDT |
0.0596 USDT |
| 2024-11-16 |
0.0607 USDT |
92,368,516.3028 ATH |
0.0599 USDT |
0.0594 USDT |
0.0602 USDT |
0.0604 USDT |
| 2024-11-15 |
0.0593 USDT |
124,861,415.6097 ATH |
0.0576 USDT |
0.0560 USDT |
0.0583 USDT |
0.0600 USDT |
| 2024-11-14 |
0.0578 USDT |
102,972,732.0947 ATH |
0.0605 USDT |
0.0550 USDT |
0.0566 USDT |
0.0585 USDT |
| 2024-11-13 |
0.0614 USDT |
56,080,241.7549 ATH |
0.0672 USDT |
0.0587 USDT |
0.0601 USDT |
0.0601 USDT |
| 2024-11-12 |
0.0653 USDT |
141,838,998.3229 ATH |
0.0613 USDT |
0.0590 USDT |
0.0614 USDT |
0.0637 USDT |
| 2024-11-11 |
0.0590 USDT |
181,962,616.0990 ATH |
0.0571 USDT |
0.0563 USDT |
0.0580 USDT |
0.0617 USDT |
| 2024-11-10 |
0.0576 USDT |
152,761,747.3017 ATH |
0.0572 USDT |
0.0556 USDT |
0.0566 USDT |
0.0590 USDT |
| 2024-11-09 |
0.0555 USDT |
160,802,901.7096 ATH |
0.0526 USDT |
0.0520 USDT |
0.0532 USDT |
0.0565 USDT |
| 2024-11-08 |
0.0525 USDT |
112,724,737.3939 ATH |
0.0531 USDT |
0.0514 USDT |
0.0521 USDT |
0.0519 USDT |
| 2024-11-07 |
0.0526 USDT |
110,441,481.2535 ATH |
0.0497 USDT |
0.0496 USDT |
0.0511 USDT |
0.0520 USDT |
| 2024-11-06 |
0.0473 USDT |
100,156,554.9567 ATH |
0.0454 USDT |
0.0454 USDT |
0.0470 USDT |
0.0475 USDT |
| 2024-11-05 |
0.0446 USDT |
92,622,556.6663 ATH |
0.0441 USDT |
0.0431 USDT |
0.0441 USDT |
0.0453 USDT |
| 2024-11-04 |
0.0461 USDT |
123,987,195.1896 ATH |
0.0449 USDT |
0.0444 USDT |
0.0450 USDT |
0.0464 USDT |
| 2024-11-03 |
0.0448 USDT |
136,744,547.8686 ATH |
0.0467 USDT |
0.0430 USDT |
0.0440 USDT |
0.0449 USDT |
| 2024-11-02 |
0.0474 USDT |
108,974,616.3491 ATH |
0.0484 USDT |
0.0461 USDT |
0.0467 USDT |
0.0467 USDT |
| 2024-11-01 |
0.0479 USDT |
129,817,870.7579 ATH |
0.0483 USDT |
0.0466 USDT |
0.0474 USDT |
0.0479 USDT |
| 2024-10-31 |
0.0496 USDT |
82,535,087.9834 ATH |
0.0509 USDT |
0.0479 USDT |
0.0487 USDT |
0.0488 USDT |
| 2024-10-30 |
0.0503 USDT |
95,086,483.9496 ATH |
0.0501 USDT |
0.0492 USDT |
0.0499 USDT |
0.0503 USDT |
| 2024-10-29 |
0.0491 USDT |
127,970,083.1967 ATH |
0.0486 USDT |
0.0483 USDT |
0.0490 USDT |
0.0504 USDT |
| 2024-10-28 |
0.0484 USDT |
142,018,018.7777 ATH |
0.0500 USDT |
0.0470 USDT |
0.0474 USDT |
0.0477 USDT |
| 2024-10-27 |
0.0503 USDT |
72,380,403.5018 ATH |
0.0489 USDT |
0.0486 USDT |
0.0496 USDT |
0.0497 USDT |
| 2024-10-26 |
0.0483 USDT |
183,219,292.4440 ATH |
0.0457 USDT |
0.0446 USDT |
0.0463 USDT |
0.0491 USDT |
| 2024-10-25 |
0.0502 USDT |
113,166,730.4927 ATH |
0.0509 USDT |
0.0485 USDT |
0.0488 USDT |
0.0486 USDT |
| 2024-10-24 |
0.0504 USDT |
150,196,641.4928 ATH |
0.0503 USDT |
0.0488 USDT |
0.0494 USDT |
0.0508 USDT |
| 2024-10-23 |
0.0507 USDT |
116,565,061.5621 ATH |
0.0526 USDT |
0.0484 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-10-22 |
0.0527 USDT |
134,698,761.5202 ATH |
0.0536 USDT |
0.0513 USDT |
0.0521 USDT |
0.0528 USDT |
| 2024-10-21 |
0.0552 USDT |
101,037,743.9671 ATH |
0.0554 USDT |
0.0536 USDT |
0.0543 USDT |
0.0541 USDT |
| 2024-10-20 |
0.0542 USDT |
61,210,764.7719 ATH |
0.0545 USDT |
0.0534 USDT |
0.0537 USDT |
0.0548 USDT |
| 2024-10-19 |
0.0549 USDT |
98,627,002.2412 ATH |
0.0551 USDT |
0.0540 USDT |
0.0542 USDT |
0.0542 USDT |
| 2024-10-18 |
0.0545 USDT |
79,115,993.9523 ATH |
0.0544 USDT |
0.0529 USDT |
0.0539 USDT |
0.0536 USDT |
| 2024-10-17 |
0.0547 USDT |
94,671,452.5240 ATH |
0.0559 USDT |
0.0534 USDT |
0.0541 USDT |
0.0545 USDT |