Identifier on Huobi: comusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
1.6359 USDT |
1,689,610.3890 COM |
1.6307 USDT |
1.5505 USDT |
1.5971 USDT |
1.6208 USDT |
| 2024-02-29 |
1.6858 USDT |
1,996,563.8748 COM |
1.6774 USDT |
1.5472 USDT |
1.6262 USDT |
1.6354 USDT |
| 2024-02-28 |
1.5349 USDT |
1,744,241.5478 COM |
1.4333 USDT |
1.3719 USDT |
1.4130 USDT |
1.6525 USDT |
| 2024-02-27 |
1.5465 USDT |
1,282,217.2599 COM |
1.5540 USDT |
1.4702 USDT |
1.5030 USDT |
1.4999 USDT |
| 2024-02-26 |
1.6024 USDT |
1,444,295.6472 COM |
1.6313 USDT |
1.4000 USDT |
1.5679 USDT |
1.5552 USDT |
| 2024-02-25 |
1.4586 USDT |
1,639,954.2534 COM |
1.3889 USDT |
1.3833 USDT |
1.4108 USDT |
1.5937 USDT |
| 2024-02-24 |
1.3858 USDT |
2,400,851.8567 COM |
1.3965 USDT |
1.3382 USDT |
1.3764 USDT |
1.3945 USDT |
| 2024-02-23 |
1.3535 USDT |
2,565,873.0613 COM |
1.4374 USDT |
1.2955 USDT |
1.3393 USDT |
1.3905 USDT |
| 2024-02-22 |
1.3478 USDT |
2,697,098.2449 COM |
1.3077 USDT |
1.2575 USDT |
1.2933 USDT |
1.4302 USDT |
| 2024-02-21 |
1.3030 USDT |
2,525,882.3500 COM |
1.2778 USDT |
1.2504 USDT |
1.2680 USDT |
1.2859 USDT |
| 2024-02-20 |
1.3245 USDT |
3,186,703.8039 COM |
1.3255 USDT |
1.2530 USDT |
1.2864 USDT |
1.2712 USDT |
| 2024-02-19 |
1.3914 USDT |
1,422,471.2357 COM |
1.4233 USDT |
1.3298 USDT |
1.3783 USDT |
1.3604 USDT |
| 2024-02-18 |
1.4734 USDT |
1,057,947.1811 COM |
1.4868 USDT |
1.4201 USDT |
1.4626 USDT |
1.4277 USDT |
| 2024-02-17 |
1.4533 USDT |
1,354,570.1525 COM |
1.4219 USDT |
1.3779 USDT |
1.4382 USDT |
1.4362 USDT |
| 2024-02-16 |
1.5676 USDT |
1,091,491.2616 COM |
1.5716 USDT |
1.5099 USDT |
1.5580 USDT |
1.5790 USDT |
| 2024-02-15 |
1.6445 USDT |
1,187,884.7849 COM |
1.6885 USDT |
1.5094 USDT |
1.5609 USDT |
1.5326 USDT |
| 2024-02-14 |
1.7650 USDT |
1,162,567.6417 COM |
1.7859 USDT |
1.6743 USDT |
1.6992 USDT |
1.6951 USDT |
| 2024-02-13 |
1.8736 USDT |
1,034,622.0131 COM |
1.9381 USDT |
1.7422 USDT |
1.7725 USDT |
1.7708 USDT |
| 2024-02-12 |
1.8298 USDT |
805,073.5358 COM |
1.8854 USDT |
1.7303 USDT |
1.7600 USDT |
1.8371 USDT |
| 2024-02-11 |
1.7681 USDT |
529,302.3993 COM |
1.7953 USDT |
1.7012 USDT |
1.7344 USDT |
1.7879 USDT |
| 2024-02-10 |
1.7780 USDT |
963,766.6194 COM |
1.6988 USDT |
1.6702 USDT |
1.7293 USDT |
1.7739 USDT |
| 2024-02-09 |
1.6642 USDT |
1,014,961.4507 COM |
1.6267 USDT |
1.5766 USDT |
1.6267 USDT |
1.7101 USDT |
| 2024-02-08 |
1.6245 USDT |
991,131.4366 COM |
1.5450 USDT |
1.5417 USDT |
1.5884 USDT |
1.5773 USDT |
| 2024-02-07 |
1.5961 USDT |
697,202.8250 COM |
1.6426 USDT |
1.5583 USDT |
1.5901 USDT |
1.6301 USDT |
| 2024-02-06 |
1.7015 USDT |
921,350.2659 COM |
1.7986 USDT |
1.5340 USDT |
1.6152 USDT |
1.6595 USDT |
| 2024-02-05 |
1.6207 USDT |
623,550.1764 COM |
1.5040 USDT |
1.3966 USDT |
1.4767 USDT |
1.6309 USDT |
| 2024-02-04 |
1.3175 USDT |
675,570.8386 COM |
1.3668 USDT |
1.2610 USDT |
1.3162 USDT |
1.3169 USDT |
| 2024-02-03 |
1.3272 USDT |
1,089,717.7672 COM |
1.3070 USDT |
1.2448 USDT |
1.2805 USDT |
1.3762 USDT |
| 2024-02-02 |
1.2564 USDT |
1,867,330.5198 COM |
1.2123 USDT |
1.1663 USDT |
1.2053 USDT |
1.3644 USDT |
| 2024-02-01 |
1.2537 USDT |
1,539,930.4438 COM |
1.2557 USDT |
1.1296 USDT |
1.1754 USDT |
1.2612 USDT |
| 2024-01-31 |
1.4426 USDT |
1,009,476.5377 COM |
1.5239 USDT |
1.2042 USDT |
1.2700 USDT |
1.2582 USDT |
| 2024-01-30 |
1.6789 USDT |
997,913.2990 COM |
1.7639 USDT |
1.4222 USDT |
1.5528 USDT |
1.5760 USDT |
| 2024-01-29 |
1.7912 USDT |
612,050.9005 COM |
1.8760 USDT |
1.6192 USDT |
1.7000 USDT |
1.6934 USDT |
| 2024-01-28 |
1.9169 USDT |
636,067.8382 COM |
1.9294 USDT |
1.8002 USDT |
1.8592 USDT |
1.9007 USDT |
| 2024-01-27 |
1.9855 USDT |
519,034.9414 COM |
1.9986 USDT |
1.9188 USDT |
1.9455 USDT |
1.9393 USDT |
| 2024-01-26 |
1.9258 USDT |
477,764.5257 COM |
1.8523 USDT |
1.8197 USDT |
1.8679 USDT |
2.1323 USDT |
| 2024-01-25 |
1.8590 USDT |
679,591.5380 COM |
1.8434 USDT |
1.7682 USDT |
1.7952 USDT |
1.8600 USDT |
| 2024-01-24 |
1.9869 USDT |
604,763.5704 COM |
1.9215 USDT |
1.8516 USDT |
1.8853 USDT |
1.9065 USDT |
| 2024-01-23 |
1.8970 USDT |
572,687.6231 COM |
1.9924 USDT |
1.7299 USDT |
1.7887 USDT |
1.7817 USDT |
| 2024-01-22 |
2.1685 USDT |
458,732.1251 COM |
2.2467 USDT |
2.0199 USDT |
2.0873 USDT |
2.0252 USDT |
| 2024-01-21 |
2.2661 USDT |
452,549.4778 COM |
2.2817 USDT |
2.2000 USDT |
2.2447 USDT |
2.2577 USDT |
| 2024-01-20 |
2.3220 USDT |
685,012.9484 COM |
2.3603 USDT |
2.2030 USDT |
2.2578 USDT |
2.2896 USDT |
| 2024-01-19 |
2.3224 USDT |
666,148.8023 COM |
2.3614 USDT |
2.2046 USDT |
2.2833 USDT |
2.3580 USDT |
| 2024-01-18 |
2.5726 USDT |
472,921.0742 COM |
2.5926 USDT |
2.4137 USDT |
2.4573 USDT |
2.4369 USDT |
| 2024-01-17 |
2.6945 USDT |
598,853.4541 COM |
2.8709 USDT |
2.5555 USDT |
2.5807 USDT |
2.5599 USDT |
| 2024-01-16 |
2.7676 USDT |
465,836.3304 COM |
2.6784 USDT |
2.5990 USDT |
2.7290 USDT |
2.7207 USDT |
| 2024-01-15 |
2.4654 USDT |
540,014.2184 COM |
2.4464 USDT |
2.3523 USDT |
2.3974 USDT |
2.3864 USDT |
| 2024-01-14 |
2.6780 USDT |
631,750.9838 COM |
2.8125 USDT |
2.4000 USDT |
2.4862 USDT |
2.4854 USDT |
| 2024-01-13 |
2.6248 USDT |
621,155.4826 COM |
2.7032 USDT |
2.1230 USDT |
2.6039 USDT |
2.6889 USDT |
| 2024-01-12 |
3.0816 USDT |
543,527.8138 COM |
3.2938 USDT |
2.6700 USDT |
2.9278 USDT |
2.7763 USDT |