Identifier on Huobi: dechatusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0613 USDT |
2,845,197.8244 |
0.0605 USDT |
0.0588 USDT |
0.0625 USDT |
0.0617 USDT |
| 2025-01-25 |
0.0611 USDT |
20,034,264.3814 |
0.0691 USDT |
0.0561 USDT |
0.0597 USDT |
0.0628 USDT |
| 2025-01-24 |
0.0692 USDT |
41,930,103.6996 |
0.0692 USDT |
0.0670 USDT |
0.0681 USDT |
0.0690 USDT |
| 2025-01-23 |
0.0667 USDT |
10,462,282.6315 |
0.0655 USDT |
0.0634 USDT |
0.0659 USDT |
0.0719 USDT |
| 2025-01-22 |
0.0667 USDT |
35,424,131.1421 |
0.0674 USDT |
0.0631 USDT |
0.0650 USDT |
0.0644 USDT |
| 2025-01-21 |
0.0676 USDT |
45,742,365.9326 |
0.0733 USDT |
0.0624 USDT |
0.0662 USDT |
0.0653 USDT |
| 2025-01-20 |
0.0608 USDT |
30,211,761.1133 |
0.0657 USDT |
0.0524 USDT |
0.0615 USDT |
0.0624 USDT |
| 2025-01-19 |
0.0718 USDT |
45,635,362.8630 |
0.0871 USDT |
0.0631 USDT |
0.0655 USDT |
0.0639 USDT |
| 2025-01-18 |
0.1002 USDT |
12,716,490.0607 |
0.1039 USDT |
0.0900 USDT |
0.0942 USDT |
0.0930 USDT |
| 2025-01-17 |
0.1092 USDT |
14,129,152.9717 |
0.1065 USDT |
0.1030 USDT |
0.1085 USDT |
0.1081 USDT |
| 2025-01-16 |
0.1153 USDT |
11,939,744.5176 |
0.1126 USDT |
0.1097 USDT |
0.1138 USDT |
0.1151 USDT |
| 2025-01-15 |
0.1078 USDT |
14,233,865.7717 |
0.1073 USDT |
0.1005 USDT |
0.1056 USDT |
0.1072 USDT |
| 2025-01-14 |
0.1071 USDT |
6,977,984.7192 |
0.1039 USDT |
0.1030 USDT |
0.1062 USDT |
0.1067 USDT |
| 2025-01-13 |
0.1082 USDT |
16,862,507.5426 |
0.1097 USDT |
0.1001 USDT |
0.1069 USDT |
0.1037 USDT |
| 2025-01-12 |
0.1103 USDT |
7,854,544.5900 |
0.1143 USDT |
0.1019 USDT |
0.1094 USDT |
0.1102 USDT |
| 2025-01-11 |
0.1172 USDT |
10,476,257.6826 |
0.1231 USDT |
0.1087 USDT |
0.1118 USDT |
0.1144 USDT |
| 2025-01-10 |
0.1187 USDT |
13,456,275.3012 |
0.1221 USDT |
0.1095 USDT |
0.1127 USDT |
0.1210 USDT |
| 2025-01-09 |
0.1142 USDT |
15,444,812.2028 |
0.1085 USDT |
0.1040 USDT |
0.1090 USDT |
0.1233 USDT |
| 2025-01-08 |
0.1149 USDT |
7,894,214.6413 |
0.1139 USDT |
0.1111 USDT |
0.1144 USDT |
0.1151 USDT |
| 2025-01-07 |
0.1150 USDT |
7,542,505.4067 |
0.1117 USDT |
0.1038 USDT |
0.1121 USDT |
0.1238 USDT |
| 2025-01-06 |
0.1175 USDT |
7,427,745.8099 |
0.1170 USDT |
0.1062 USDT |
0.1113 USDT |
0.1287 USDT |
| 2025-01-05 |
0.1141 USDT |
10,377,694.4806 |
0.1040 USDT |
0.1010 USDT |
0.1036 USDT |
0.1175 USDT |
| 2025-01-04 |
0.0954 USDT |
5,554,863.5238 |
0.0952 USDT |
0.0932 USDT |
0.0952 USDT |
0.0944 USDT |
| 2025-01-03 |
0.0908 USDT |
5,900,623.9818 |
0.0885 USDT |
0.0870 USDT |
0.0894 USDT |
0.0931 USDT |
| 2025-01-02 |
0.0845 USDT |
12,050,298.0150 |
0.0833 USDT |
0.0818 USDT |
0.0840 USDT |
0.0890 USDT |
| 2025-01-01 |
0.0849 USDT |
12,248,936.8558 |
0.0858 USDT |
0.0815 USDT |
0.0838 USDT |
0.0828 USDT |
| 2024-12-31 |
0.0889 USDT |
5,044,532.1623 |
0.0884 USDT |
0.0875 USDT |
0.0890 USDT |
0.0891 USDT |
| 2024-12-30 |
0.0880 USDT |
11,954,509.7801 |
0.0884 USDT |
0.0869 USDT |
0.0881 USDT |
0.0878 USDT |
| 2024-12-29 |
0.0902 USDT |
8,137,835.0258 |
0.0941 USDT |
0.0871 USDT |
0.0889 USDT |
0.0896 USDT |
| 2024-12-28 |
0.0878 USDT |
12,603,208.6502 |
0.0878 USDT |
0.0854 USDT |
0.0876 USDT |
0.0894 USDT |
| 2024-12-27 |
0.0919 USDT |
7,027,817.3979 |
0.0921 USDT |
0.0883 USDT |
0.0922 USDT |
0.0917 USDT |
| 2024-12-26 |
0.0990 USDT |
10,172,709.7591 |
0.0971 USDT |
0.0912 USDT |
0.0943 USDT |
0.0929 USDT |
| 2024-12-25 |
0.0965 USDT |
16,884,618.0948 |
0.0916 USDT |
0.0883 USDT |
0.0913 USDT |
0.1115 USDT |
| 2024-12-24 |
0.0884 USDT |
21,535,530.3913 |
0.0877 USDT |
0.0825 USDT |
0.0859 USDT |
0.0917 USDT |
| 2024-12-23 |
0.0860 USDT |
1,507,986.7166 |
0.0857 USDT |
0.0847 USDT |
0.0871 USDT |
0.0862 USDT |
| 2024-12-22 |
0.0997 USDT |
7,550,024.6960 |
0.1021 USDT |
0.0968 USDT |
0.0995 USDT |
0.0989 USDT |
| 2024-12-21 |
0.1032 USDT |
17,169,480.9438 |
0.1053 USDT |
0.0991 USDT |
0.1030 USDT |
0.1022 USDT |
| 2024-12-20 |
0.1007 USDT |
23,549,017.8926 |
0.1032 USDT |
0.0923 USDT |
0.0955 USDT |
0.0952 USDT |
| 2024-12-19 |
0.1119 USDT |
25,896,293.6527 |
0.1113 USDT |
0.1048 USDT |
0.1072 USDT |
0.1060 USDT |
| 2024-12-18 |
0.1186 USDT |
21,528,796.9002 |
0.1190 USDT |
0.1101 USDT |
0.1151 USDT |
0.1119 USDT |
| 2024-12-17 |
0.1169 USDT |
4,104,136.4919 |
0.1209 USDT |
0.1134 USDT |
0.1163 USDT |
0.1181 USDT |
| 2024-12-16 |
0.1273 USDT |
57,855.3638 |
0.1243 USDT |
0.1201 USDT |
0.1222 USDT |
0.1222 USDT |
| 2024-12-15 |
0.1242 USDT |
134,059.4316 |
0.1293 USDT |
0.1185 USDT |
0.1213 USDT |
0.1213 USDT |
| 2024-12-14 |
0.1286 USDT |
174,141.7748 |
0.1242 USDT |
0.1165 USDT |
0.1207 USDT |
0.1238 USDT |
| 2024-12-13 |
0.1161 USDT |
59,878.0289 |
0.1128 USDT |
0.1120 USDT |
0.1126 USDT |
0.1205 USDT |
| 2024-12-12 |
0.1244 USDT |
34,223.8634 |
0.1256 USDT |
0.1216 USDT |
0.1230 USDT |
0.1241 USDT |
| 2024-12-11 |
0.1134 USDT |
9,457,861.6398 |
0.1146 USDT |
0.1081 USDT |
0.1128 USDT |
0.1238 USDT |
| 2024-12-10 |
0.1157 USDT |
33,375,389.4425 |
0.1242 USDT |
0.1100 USDT |
0.1133 USDT |
0.1127 USDT |
| 2024-12-09 |
0.1379 USDT |
8,828,169.5381 |
0.1362 USDT |
0.1318 USDT |
0.1372 USDT |
0.1338 USDT |
| 2024-12-08 |
0.1393 USDT |
12,104,808.5269 |
0.1330 USDT |
0.1324 USDT |
0.1382 USDT |
0.1375 USDT |