Identifier on Huobi: bwousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.1497 USDT |
2,796,594.5046 |
0.1511 USDT |
0.1334 USDT |
0.1471 USDT |
0.1491 USDT |
| 2023-03-18 |
0.1550 USDT |
2,765,248.8750 |
0.1588 USDT |
0.1447 USDT |
0.1524 USDT |
0.1513 USDT |
| 2023-03-17 |
0.1677 USDT |
1,980,020.6916 |
0.1729 USDT |
0.1606 USDT |
0.1625 USDT |
0.1617 USDT |
| 2023-03-16 |
0.1873 USDT |
1,969,202.2459 |
0.2310 USDT |
0.1603 USDT |
0.1705 USDT |
0.1834 USDT |
| 2023-03-15 |
0.2514 USDT |
1,359,277.3703 |
0.2552 USDT |
0.2317 USDT |
0.2399 USDT |
0.2385 USDT |
| 2023-03-14 |
0.3022 USDT |
1,328,552.7347 |
0.3325 USDT |
0.2425 USDT |
0.2542 USDT |
0.2535 USDT |
| 2023-03-13 |
0.3874 USDT |
1,015,518.0094 |
0.4203 USDT |
0.3316 USDT |
0.3429 USDT |
0.3424 USDT |
| 2023-03-12 |
0.4190 USDT |
829,271.1724 |
0.4152 USDT |
0.4079 USDT |
0.4139 USDT |
0.4204 USDT |
| 2023-03-11 |
0.4229 USDT |
708,667.5751 |
0.4285 USDT |
0.4150 USDT |
0.4152 USDT |
0.4152 USDT |
| 2023-03-10 |
0.4531 USDT |
914,992.6833 |
0.4600 USDT |
0.4250 USDT |
0.4286 USDT |
0.4287 USDT |
| 2023-03-09 |
0.4600 USDT |
764,699.2732 |
0.4602 USDT |
0.4507 USDT |
0.4540 USDT |
0.4636 USDT |
| 2023-03-08 |
0.4638 USDT |
909,993.4420 |
0.4672 USDT |
0.4500 USDT |
0.4563 USDT |
0.4629 USDT |
| 2023-03-07 |
0.4686 USDT |
644,044.5666 |
0.4747 USDT |
0.4650 USDT |
0.4667 USDT |
0.4673 USDT |
| 2023-03-06 |
0.4679 USDT |
892,712.5281 |
0.4624 USDT |
0.4406 USDT |
0.4599 USDT |
0.4746 USDT |
| 2023-03-05 |
0.4652 USDT |
687,772.2392 |
0.4674 USDT |
0.4623 USDT |
0.4623 USDT |
0.4623 USDT |
| 2023-03-04 |
0.4651 USDT |
1,143,236.3379 |
0.4319 USDT |
0.4176 USDT |
0.4482 USDT |
0.4680 USDT |
| 2023-03-03 |
0.4635 USDT |
1,132,356.6320 |
0.4625 USDT |
0.4194 USDT |
0.4347 USDT |
0.4321 USDT |
| 2023-03-02 |
0.4923 USDT |
941,036.9145 |
0.4903 USDT |
0.4667 USDT |
0.4882 USDT |
0.4667 USDT |
| 2023-03-01 |
0.4754 USDT |
920,576.2826 |
0.4642 USDT |
0.4432 USDT |
0.4623 USDT |
0.4862 USDT |
| 2023-02-28 |
0.5021 USDT |
1,152,461.7859 |
0.4830 USDT |
0.4153 USDT |
0.4640 USDT |
0.4606 USDT |
| 2023-02-27 |
0.5144 USDT |
1,010,509.9615 |
0.5185 USDT |
0.4754 USDT |
0.4955 USDT |
0.4936 USDT |
| 2023-02-26 |
0.5204 USDT |
867,609.8296 |
0.5267 USDT |
0.5087 USDT |
0.5175 USDT |
0.5180 USDT |
| 2023-02-25 |
0.5323 USDT |
878,440.9454 |
0.5384 USDT |
0.5219 USDT |
0.5290 USDT |
0.5268 USDT |
| 2023-02-24 |
0.5355 USDT |
751,151.4759 |
0.5326 USDT |
0.5274 USDT |
0.5340 USDT |
0.5366 USDT |
| 2023-02-23 |
0.5172 USDT |
757,888.7804 |
0.5138 USDT |
0.5064 USDT |
0.5100 USDT |
0.5306 USDT |
| 2023-02-22 |
0.5370 USDT |
809,670.6274 |
0.5349 USDT |
0.5117 USDT |
0.5149 USDT |
0.5132 USDT |
| 2023-02-21 |
0.5156 USDT |
726,218.2986 |
0.4969 USDT |
0.4961 USDT |
0.5032 USDT |
0.5334 USDT |
| 2023-02-20 |
0.4798 USDT |
738,504.5718 |
0.4697 USDT |
0.4647 USDT |
0.4721 USDT |
0.4923 USDT |
| 2023-02-19 |
0.4677 USDT |
812,876.8134 |
0.4650 USDT |
0.4604 USDT |
0.4661 USDT |
0.4700 USDT |
| 2023-02-18 |
0.4631 USDT |
962,364.0769 |
0.4573 USDT |
0.4531 USDT |
0.4592 USDT |
0.4648 USDT |
| 2023-02-17 |
0.4636 USDT |
961,286.4892 |
0.4707 USDT |
0.4531 USDT |
0.4573 USDT |
0.4556 USDT |
| 2023-02-16 |
0.4663 USDT |
940,781.5425 |
0.4619 USDT |
0.4580 USDT |
0.4636 USDT |
0.4739 USDT |
| 2023-02-15 |
0.4576 USDT |
984,842.6516 |
0.4608 USDT |
0.4462 USDT |
0.4479 USDT |
0.4621 USDT |
| 2023-02-14 |
0.4503 USDT |
979,325.5240 |
0.4475 USDT |
0.4439 USDT |
0.4464 USDT |
0.4618 USDT |
| 2023-02-13 |
0.4568 USDT |
966,121.0541 |
0.4747 USDT |
0.4462 USDT |
0.4513 USDT |
0.4487 USDT |
| 2023-02-12 |
0.4709 USDT |
862,681.7595 |
0.4623 USDT |
0.4613 USDT |
0.4639 USDT |
0.4724 USDT |
| 2023-02-11 |
0.4507 USDT |
971,418.6273 |
0.4365 USDT |
0.4286 USDT |
0.4382 USDT |
0.4624 USDT |
| 2023-02-10 |
0.4350 USDT |
994,749.7838 |
0.4381 USDT |
0.4151 USDT |
0.4270 USDT |
0.4364 USDT |
| 2023-02-09 |
0.4338 USDT |
1,011,172.9211 |
0.4560 USDT |
0.4195 USDT |
0.4249 USDT |
0.4287 USDT |
| 2023-02-08 |
0.4786 USDT |
538,277.4083 |
0.4844 USDT |
0.4651 USDT |
0.4670 USDT |
0.4658 USDT |
| 2023-02-07 |
0.4839 USDT |
830,478.6073 |
0.4931 USDT |
0.4751 USDT |
0.4779 USDT |
0.4786 USDT |
| 2023-02-06 |
0.4924 USDT |
820,792.0253 |
0.4881 USDT |
0.4800 USDT |
0.4929 USDT |
0.4933 USDT |
| 2023-02-05 |
0.5237 USDT |
687,644.5422 |
0.5307 USDT |
0.5008 USDT |
0.5009 USDT |
0.5009 USDT |
| 2023-02-04 |
0.5354 USDT |
783,991.7600 |
0.5548 USDT |
0.5210 USDT |
0.5260 USDT |
0.5311 USDT |
| 2023-02-03 |
0.5579 USDT |
378,284.2748 |
0.5628 USDT |
0.5500 USDT |
0.5548 USDT |
0.5531 USDT |
| 2023-02-02 |
0.5686 USDT |
642,816.3844 |
0.5744 USDT |
0.5534 USDT |
0.5627 USDT |
0.5616 USDT |
| 2023-02-01 |
0.5780 USDT |
596,163.3439 |
0.5687 USDT |
0.5660 USDT |
0.5797 USDT |
0.5777 USDT |
| 2023-01-31 |
0.5699 USDT |
460,100.8190 |
0.5716 USDT |
0.5654 USDT |
0.5681 USDT |
0.5682 USDT |
| 2023-01-30 |
0.5675 USDT |
767,529.2578 |
0.5678 USDT |
0.5512 USDT |
0.5645 USDT |
0.5710 USDT |
| 2023-01-29 |
0.5681 USDT |
649,480.9916 |
0.5665 USDT |
0.5625 USDT |
0.5669 USDT |
0.5679 USDT |