Identifier on Huobi: comusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.5922 USDT |
1,456,075.9068 COM |
0.6113 USDT |
0.5636 USDT |
0.5780 USDT |
0.5959 USDT |
| 2024-06-08 |
0.6614 USDT |
1,575,210.0714 COM |
0.6329 USDT |
0.6245 USDT |
0.6386 USDT |
0.6247 USDT |
| 2024-06-07 |
0.6633 USDT |
1,766,478.7187 COM |
0.7548 USDT |
0.5800 USDT |
0.6048 USDT |
0.6037 USDT |
| 2024-06-06 |
0.7546 USDT |
1,156,383.2254 COM |
0.7700 USDT |
0.6787 USDT |
0.6959 USDT |
0.7492 USDT |
| 2024-06-05 |
0.6335 USDT |
1,529,234.3999 COM |
0.5682 USDT |
0.5607 USDT |
0.5936 USDT |
0.7011 USDT |
| 2024-06-04 |
0.5455 USDT |
1,766,428.6279 COM |
0.5177 USDT |
0.5152 USDT |
0.5275 USDT |
0.5937 USDT |
| 2024-06-03 |
0.5304 USDT |
1,845,144.8465 COM |
0.4923 USDT |
0.4904 USDT |
0.5074 USDT |
0.5164 USDT |
| 2024-06-02 |
0.4908 USDT |
1,738,387.0180 COM |
0.5016 USDT |
0.4659 USDT |
0.4841 USDT |
0.4828 USDT |
| 2024-06-01 |
0.5105 USDT |
2,717,217.6049 COM |
0.4967 USDT |
0.4826 USDT |
0.4998 USDT |
0.4987 USDT |
| 2024-05-31 |
0.5811 USDT |
2,106,452.2167 COM |
0.5880 USDT |
0.5147 USDT |
0.5406 USDT |
0.5388 USDT |
| 2024-05-30 |
0.4921 USDT |
3,850,889.7714 COM |
0.4435 USDT |
0.4271 USDT |
0.4350 USDT |
0.5553 USDT |
| 2024-05-29 |
0.4323 USDT |
5,156,950.0450 COM |
0.4461 USDT |
0.4153 USDT |
0.4236 USDT |
0.4398 USDT |
| 2024-05-28 |
0.4175 USDT |
6,173,431.0970 COM |
0.4175 USDT |
0.4051 USDT |
0.4114 USDT |
0.4451 USDT |
| 2024-05-27 |
0.4090 USDT |
3,610,596.2784 COM |
0.4037 USDT |
0.3979 USDT |
0.4038 USDT |
0.4125 USDT |
| 2024-05-26 |
0.4076 USDT |
4,986,868.7649 COM |
0.4058 USDT |
0.3925 USDT |
0.3997 USDT |
0.4062 USDT |
| 2024-05-25 |
0.4065 USDT |
5,571,579.2138 COM |
0.3995 USDT |
0.3939 USDT |
0.4004 USDT |
0.4066 USDT |
| 2024-05-24 |
0.3969 USDT |
4,647,713.8673 COM |
0.4090 USDT |
0.3814 USDT |
0.3885 USDT |
0.3880 USDT |
| 2024-05-23 |
0.4164 USDT |
5,148,502.1102 COM |
0.4214 USDT |
0.4080 USDT |
0.4131 USDT |
0.4190 USDT |
| 2024-05-22 |
0.4274 USDT |
6,000,859.9869 COM |
0.4232 USDT |
0.4126 USDT |
0.4209 USDT |
0.4196 USDT |
| 2024-05-21 |
0.4555 USDT |
3,415,713.7435 COM |
0.4688 USDT |
0.4374 USDT |
0.4471 USDT |
0.4526 USDT |
| 2024-05-20 |
0.4149 USDT |
3,282,129.7402 COM |
0.4134 USDT |
0.4022 USDT |
0.4114 USDT |
0.4079 USDT |
| 2024-05-19 |
0.4228 USDT |
3,463,963.4755 COM |
0.4218 USDT |
0.4127 USDT |
0.4187 USDT |
0.4151 USDT |
| 2024-05-18 |
0.4408 USDT |
4,036,216.0114 COM |
0.4251 USDT |
0.4095 USDT |
0.4218 USDT |
0.4353 USDT |
| 2024-05-17 |
0.4196 USDT |
5,495,099.8750 COM |
0.4136 USDT |
0.4046 USDT |
0.4129 USDT |
0.4347 USDT |
| 2024-05-16 |
0.4319 USDT |
6,001,645.0351 COM |
0.4349 USDT |
0.4107 USDT |
0.4168 USDT |
0.4142 USDT |
| 2024-05-15 |
0.4159 USDT |
3,810,336.8189 COM |
0.4123 USDT |
0.3963 USDT |
0.4114 USDT |
0.4079 USDT |
| 2024-05-14 |
0.4498 USDT |
4,218,197.6454 COM |
0.4689 USDT |
0.4195 USDT |
0.4255 USDT |
0.4228 USDT |
| 2024-05-13 |
0.4686 USDT |
4,501,518.4223 COM |
0.4639 USDT |
0.4504 USDT |
0.4575 USDT |
0.4709 USDT |
| 2024-05-12 |
0.4775 USDT |
3,023,525.7026 COM |
0.4824 USDT |
0.4677 USDT |
0.4763 USDT |
0.4759 USDT |
| 2024-05-11 |
0.4818 USDT |
3,758,607.9624 COM |
0.4809 USDT |
0.4564 USDT |
0.4775 USDT |
0.4823 USDT |
| 2024-05-10 |
0.5108 USDT |
4,843,258.4233 COM |
0.5281 USDT |
0.4803 USDT |
0.4903 USDT |
0.4853 USDT |
| 2024-05-09 |
0.4976 USDT |
1,766,658.5781 COM |
0.4945 USDT |
0.4875 USDT |
0.4946 USDT |
0.4946 USDT |
| 2024-05-08 |
0.5118 USDT |
2,198,520.4851 COM |
0.5203 USDT |
0.4969 USDT |
0.5060 USDT |
0.5025 USDT |
| 2024-05-07 |
0.5365 USDT |
3,026,356.9066 COM |
0.5359 USDT |
0.5126 USDT |
0.5266 USDT |
0.5266 USDT |
| 2024-05-06 |
0.5534 USDT |
3,506,552.3148 COM |
0.5421 USDT |
0.5377 USDT |
0.5493 USDT |
0.5439 USDT |
| 2024-05-05 |
0.5508 USDT |
3,920,670.2378 COM |
0.5470 USDT |
0.5234 USDT |
0.5423 USDT |
0.5545 USDT |
| 2024-05-04 |
0.5644 USDT |
4,510,430.3121 COM |
0.5717 USDT |
0.5362 USDT |
0.5501 USDT |
0.5470 USDT |
| 2024-05-03 |
0.5204 USDT |
3,860,951.8018 COM |
0.5129 USDT |
0.4969 USDT |
0.5110 USDT |
0.5410 USDT |
| 2024-05-02 |
0.5243 USDT |
5,051,267.9462 COM |
0.5302 USDT |
0.5034 USDT |
0.5116 USDT |
0.5268 USDT |
| 2024-05-01 |
0.4986 USDT |
3,276,385.8577 COM |
0.5066 USDT |
0.4596 USDT |
0.4817 USDT |
0.4969 USDT |
| 2024-04-30 |
0.5315 USDT |
3,711,391.3235 COM |
0.5697 USDT |
0.4969 USDT |
0.5127 USDT |
0.5133 USDT |
| 2024-04-29 |
0.5565 USDT |
4,018,466.4163 COM |
0.5550 USDT |
0.5244 USDT |
0.5370 USDT |
0.5353 USDT |
| 2024-04-28 |
0.5736 USDT |
4,223,274.8786 COM |
0.5585 USDT |
0.5466 USDT |
0.5624 USDT |
0.5639 USDT |
| 2024-04-27 |
0.5882 USDT |
3,120,293.5892 COM |
0.5771 USDT |
0.5564 USDT |
0.5650 USDT |
0.6306 USDT |
| 2024-04-26 |
0.5862 USDT |
4,127,300.1934 COM |
0.6061 USDT |
0.5595 USDT |
0.5707 USDT |
0.5661 USDT |
| 2024-04-25 |
0.6209 USDT |
4,282,882.3002 COM |
0.6295 USDT |
0.5944 USDT |
0.6124 USDT |
0.6214 USDT |
| 2024-04-24 |
0.6377 USDT |
2,617,460.1756 COM |
0.6552 USDT |
0.6001 USDT |
0.6226 USDT |
0.6141 USDT |
| 2024-04-23 |
0.7364 USDT |
2,704,352.6417 COM |
0.7506 USDT |
0.6730 USDT |
0.7067 USDT |
0.7151 USDT |
| 2024-04-22 |
0.7949 USDT |
3,114,243.9110 COM |
0.7724 USDT |
0.7493 USDT |
0.7718 USDT |
0.7552 USDT |
| 2024-04-21 |
0.8443 USDT |
1,797,231.0152 COM |
0.9200 USDT |
0.7974 USDT |
0.8213 USDT |
0.8151 USDT |