Identifier on Huobi: comusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.7439 USDT |
2,852,639.1029 COM |
0.7396 USDT |
0.6920 USDT |
0.7219 USDT |
0.7767 USDT |
| 2024-04-19 |
0.7116 USDT |
4,154,039.7120 COM |
0.7046 USDT |
0.6530 USDT |
0.6770 USDT |
0.7702 USDT |
| 2024-04-18 |
0.6916 USDT |
2,622,009.5182 COM |
0.6989 USDT |
0.6445 USDT |
0.6774 USDT |
0.7045 USDT |
| 2024-04-17 |
0.7699 USDT |
2,264,762.2836 COM |
0.7545 USDT |
0.7248 USDT |
0.7384 USDT |
0.7280 USDT |
| 2024-04-16 |
0.7543 USDT |
2,938,539.4312 COM |
0.7578 USDT |
0.7252 USDT |
0.7429 USDT |
0.7405 USDT |
| 2024-04-15 |
0.8025 USDT |
2,890,384.6743 COM |
0.8249 USDT |
0.7164 USDT |
0.7470 USDT |
0.7364 USDT |
| 2024-04-14 |
0.7780 USDT |
4,459,019.3077 COM |
0.7723 USDT |
0.7091 USDT |
0.7296 USDT |
0.8347 USDT |
| 2024-04-13 |
0.8666 USDT |
2,613,545.7658 COM |
0.8507 USDT |
0.7454 USDT |
0.8071 USDT |
0.8400 USDT |
| 2024-04-12 |
1.0367 USDT |
2,145,650.6567 COM |
1.0371 USDT |
0.7820 USDT |
0.8909 USDT |
0.8568 USDT |
| 2024-04-11 |
1.0989 USDT |
2,397,413.5951 COM |
1.0915 USDT |
1.0309 USDT |
1.0552 USDT |
1.0388 USDT |
| 2024-04-10 |
1.1181 USDT |
2,260,862.7234 COM |
1.1612 USDT |
1.0483 USDT |
1.0951 USDT |
1.0724 USDT |
| 2024-04-09 |
1.1948 USDT |
2,341,600.2284 COM |
1.2685 USDT |
1.1426 USDT |
1.1585 USDT |
1.1644 USDT |
| 2024-04-08 |
1.2203 USDT |
1,442,282.4807 COM |
1.2091 USDT |
1.1491 USDT |
1.2048 USDT |
1.2896 USDT |
| 2024-04-07 |
1.3115 USDT |
1,573,377.3400 COM |
1.3031 USDT |
1.2168 USDT |
1.2429 USDT |
1.2366 USDT |
| 2024-04-06 |
1.2900 USDT |
1,947,148.8807 COM |
1.2451 USDT |
1.2121 USDT |
1.2470 USDT |
1.2743 USDT |
| 2024-04-05 |
1.2136 USDT |
1,427,664.9657 COM |
1.2816 USDT |
1.1011 USDT |
1.1605 USDT |
1.1723 USDT |
| 2024-04-04 |
1.3204 USDT |
1,600,179.6901 COM |
1.2949 USDT |
1.2913 USDT |
1.3155 USDT |
1.3237 USDT |
| 2024-04-03 |
1.3349 USDT |
1,956,018.3010 COM |
1.3862 USDT |
1.2916 USDT |
1.3091 USDT |
1.3029 USDT |
| 2024-04-02 |
1.3507 USDT |
1,365,213.8061 COM |
1.4160 USDT |
1.2500 USDT |
1.3247 USDT |
1.3246 USDT |
| 2024-04-01 |
1.4792 USDT |
1,348,994.6794 COM |
1.6550 USDT |
1.3874 USDT |
1.4104 USDT |
1.4072 USDT |
| 2024-03-31 |
1.5784 USDT |
1,393,516.8772 COM |
1.3957 USDT |
1.3806 USDT |
1.3977 USDT |
1.6663 USDT |
| 2024-03-30 |
1.3397 USDT |
1,137,530.4518 COM |
1.3459 USDT |
1.3037 USDT |
1.3285 USDT |
1.3590 USDT |
| 2024-03-29 |
1.3451 USDT |
1,721,783.1680 COM |
1.3559 USDT |
1.2956 USDT |
1.3099 USDT |
1.3017 USDT |
| 2024-03-28 |
1.3462 USDT |
1,411,797.8849 COM |
1.3038 USDT |
1.2972 USDT |
1.3333 USDT |
1.3269 USDT |
| 2024-03-27 |
1.3585 USDT |
1,897,266.2509 COM |
1.4265 USDT |
1.2916 USDT |
1.3262 USDT |
1.3322 USDT |
| 2024-03-26 |
1.4731 USDT |
1,378,099.4470 COM |
1.4723 USDT |
1.4241 USDT |
1.4417 USDT |
1.4335 USDT |
| 2024-03-25 |
1.4624 USDT |
1,508,153.7986 COM |
1.4983 USDT |
1.4323 USDT |
1.4605 USDT |
1.4521 USDT |
| 2024-03-24 |
1.4152 USDT |
789,770.9661 COM |
1.4234 USDT |
1.3764 USDT |
1.4008 USDT |
1.4694 USDT |
| 2024-03-23 |
1.4263 USDT |
1,117,845.7950 COM |
1.4140 USDT |
1.3549 USDT |
1.3908 USDT |
1.4488 USDT |
| 2024-03-22 |
1.3912 USDT |
1,329,802.2912 COM |
1.3745 USDT |
1.3111 USDT |
1.3632 USDT |
1.3454 USDT |
| 2024-03-21 |
1.5112 USDT |
1,627,347.0174 COM |
1.5378 USDT |
1.4066 USDT |
1.4583 USDT |
1.4149 USDT |
| 2024-03-20 |
1.4365 USDT |
1,855,878.6157 COM |
1.3012 USDT |
1.2970 USDT |
1.3380 USDT |
1.5147 USDT |
| 2024-03-19 |
1.3784 USDT |
2,282,517.1491 COM |
1.4770 USDT |
1.2919 USDT |
1.3116 USDT |
1.3842 USDT |
| 2024-03-18 |
1.6164 USDT |
1,233,758.9902 COM |
1.5590 USDT |
1.5005 USDT |
1.5651 USDT |
1.5599 USDT |
| 2024-03-17 |
1.4488 USDT |
1,935,493.9791 COM |
1.4153 USDT |
1.3963 USDT |
1.4294 USDT |
1.5544 USDT |
| 2024-03-16 |
1.4759 USDT |
1,443,118.2809 COM |
1.5108 USDT |
1.3915 USDT |
1.4351 USDT |
1.5099 USDT |
| 2024-03-15 |
1.4681 USDT |
2,241,971.6112 COM |
1.5364 USDT |
1.3895 USDT |
1.4335 USDT |
1.4917 USDT |
| 2024-03-14 |
1.5687 USDT |
1,157,565.8761 COM |
1.6121 USDT |
1.5235 USDT |
1.5651 USDT |
1.5305 USDT |
| 2024-03-13 |
1.6479 USDT |
1,589,858.6457 COM |
1.6171 USDT |
1.6000 USDT |
1.6150 USDT |
1.6437 USDT |
| 2024-03-12 |
1.7091 USDT |
1,740,409.3906 COM |
1.7444 USDT |
1.6219 USDT |
1.6470 USDT |
1.6411 USDT |
| 2024-03-11 |
1.7574 USDT |
1,807,845.8717 COM |
1.7677 USDT |
1.6705 USDT |
1.7098 USDT |
1.7274 USDT |
| 2024-03-10 |
1.8141 USDT |
1,052,422.3784 COM |
1.8746 USDT |
1.7300 USDT |
1.7650 USDT |
1.7399 USDT |
| 2024-03-09 |
1.9431 USDT |
1,251,447.9707 COM |
2.0253 USDT |
1.8750 USDT |
1.8943 USDT |
1.8803 USDT |
| 2024-03-08 |
1.8737 USDT |
1,614,356.5683 COM |
1.8941 USDT |
1.8096 USDT |
1.8538 USDT |
1.9801 USDT |
| 2024-03-07 |
1.7818 USDT |
1,108,968.5812 COM |
1.8181 USDT |
1.6921 USDT |
1.7600 USDT |
1.8487 USDT |
| 2024-03-06 |
1.8831 USDT |
1,511,909.7804 COM |
1.8775 USDT |
1.7940 USDT |
1.8460 USDT |
1.8053 USDT |
| 2024-03-05 |
2.1117 USDT |
1,516,515.9132 COM |
2.2099 USDT |
1.8333 USDT |
1.9686 USDT |
1.8499 USDT |
| 2024-03-04 |
1.8888 USDT |
1,488,108.0215 COM |
1.6457 USDT |
1.6244 USDT |
1.6966 USDT |
2.2950 USDT |
| 2024-03-03 |
1.7433 USDT |
1,293,748.5814 COM |
1.7351 USDT |
1.6785 USDT |
1.7208 USDT |
1.7061 USDT |
| 2024-03-02 |
1.6963 USDT |
1,647,647.5874 COM |
1.6783 USDT |
1.5949 USDT |
1.6399 USDT |
1.7871 USDT |