Identifier on Huobi: dechatusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.5316 USDT |
14,404,277.2151 |
0.5626 USDT |
0.5072 USDT |
0.5183 USDT |
0.5198 USDT |
| 2024-06-07 |
0.5846 USDT |
15,540,103.0951 |
0.6149 USDT |
0.5334 USDT |
0.5524 USDT |
0.5515 USDT |
| 2024-06-06 |
0.6864 USDT |
8,517,056.9380 |
0.6516 USDT |
0.6201 USDT |
0.6710 USDT |
0.6658 USDT |
| 2024-06-05 |
0.5928 USDT |
11,583,493.3182 |
0.5187 USDT |
0.5173 USDT |
0.5514 USDT |
0.5714 USDT |
| 2024-06-04 |
0.5241 USDT |
12,797,377.9988 |
0.5344 USDT |
0.5080 USDT |
0.5187 USDT |
0.5491 USDT |
| 2024-06-03 |
0.5192 USDT |
13,723,008.8177 |
0.5151 USDT |
0.4941 USDT |
0.5135 USDT |
0.5319 USDT |
| 2024-06-02 |
0.5410 USDT |
12,153,880.9620 |
0.5567 USDT |
0.5202 USDT |
0.5267 USDT |
0.5225 USDT |
| 2024-06-01 |
0.5701 USDT |
13,867,535.2924 |
0.5699 USDT |
0.5556 USDT |
0.5604 USDT |
0.5584 USDT |
| 2024-05-31 |
0.5790 USDT |
9,903,174.7061 |
0.5878 USDT |
0.5557 USDT |
0.5680 USDT |
0.5677 USDT |
| 2024-05-30 |
0.5843 USDT |
11,962,082.7676 |
0.5936 USDT |
0.5605 USDT |
0.5756 USDT |
0.5902 USDT |
| 2024-05-29 |
0.6195 USDT |
12,798,438.5131 |
0.6385 USDT |
0.5818 USDT |
0.5991 USDT |
0.5946 USDT |
| 2024-05-28 |
0.6098 USDT |
15,527,114.7555 |
0.6541 USDT |
0.5601 USDT |
0.5824 USDT |
0.6594 USDT |
| 2024-05-27 |
0.6512 USDT |
7,582,218.0174 |
0.6512 USDT |
0.6188 USDT |
0.6328 USDT |
0.6460 USDT |
| 2024-05-26 |
0.7071 USDT |
7,845,355.7527 |
0.7310 USDT |
0.6395 USDT |
0.6708 USDT |
0.6533 USDT |
| 2024-05-25 |
0.7160 USDT |
10,846,134.4277 |
0.7122 USDT |
0.6999 USDT |
0.7071 USDT |
0.7245 USDT |
| 2024-05-24 |
0.7510 USDT |
11,059,592.9263 |
0.8050 USDT |
0.7069 USDT |
0.7295 USDT |
0.7528 USDT |
| 2024-05-23 |
0.8769 USDT |
8,980,269.6889 |
0.8970 USDT |
0.8472 USDT |
0.8643 USDT |
0.8630 USDT |
| 2024-05-22 |
0.8732 USDT |
10,147,344.7698 |
0.8763 USDT |
0.8513 USDT |
0.8604 USDT |
0.8556 USDT |
| 2024-05-21 |
0.8917 USDT |
14,497,731.4434 |
0.8984 USDT |
0.8641 USDT |
0.8760 USDT |
0.8726 USDT |
| 2024-05-20 |
0.8901 USDT |
5,276,168.5983 |
0.9057 USDT |
0.8655 USDT |
0.8849 USDT |
0.8939 USDT |
| 2024-05-19 |
0.9231 USDT |
7,452,314.8097 |
0.9393 USDT |
0.8686 USDT |
0.9097 USDT |
0.9050 USDT |
| 2024-05-18 |
0.9766 USDT |
5,879,841.5476 |
1.0184 USDT |
0.9418 USDT |
0.9588 USDT |
0.9515 USDT |
| 2024-05-17 |
1.0462 USDT |
6,886,366.9919 |
1.0312 USDT |
1.0160 USDT |
1.0331 USDT |
1.0413 USDT |
| 2024-05-16 |
1.0503 USDT |
8,629,851.8828 |
1.0119 USDT |
0.9806 USDT |
0.9957 USDT |
1.0383 USDT |
| 2024-05-15 |
0.9365 USDT |
9,268,838.8632 |
0.9361 USDT |
0.9086 USDT |
0.9246 USDT |
0.9684 USDT |
| 2024-05-14 |
0.9497 USDT |
6,534,108.4568 |
0.9777 USDT |
0.9229 USDT |
0.9334 USDT |
0.9400 USDT |
| 2024-05-13 |
0.9677 USDT |
7,410,567.9443 |
0.9797 USDT |
0.9148 USDT |
0.9257 USDT |
0.9752 USDT |
| 2024-05-12 |
0.9884 USDT |
6,312,988.8161 |
0.9717 USDT |
0.9413 USDT |
0.9709 USDT |
0.9859 USDT |
| 2024-05-11 |
0.9547 USDT |
6,343,269.4254 |
0.9836 USDT |
0.9236 USDT |
0.9437 USDT |
0.9560 USDT |
| 2024-05-10 |
1.0084 USDT |
7,223,866.6559 |
1.0393 USDT |
0.9684 USDT |
0.9890 USDT |
0.9905 USDT |
| 2024-05-09 |
0.9761 USDT |
7,848,002.5765 |
0.9588 USDT |
0.9478 USDT |
0.9598 USDT |
1.0041 USDT |
| 2024-05-08 |
0.9886 USDT |
8,636,655.7106 |
0.9893 USDT |
0.9400 USDT |
0.9642 USDT |
0.9605 USDT |
| 2024-05-07 |
1.0672 USDT |
5,353,281.3893 |
1.0827 USDT |
1.0314 USDT |
1.0491 USDT |
1.0343 USDT |
| 2024-05-06 |
1.0437 USDT |
5,180,463.4493 |
1.0243 USDT |
1.0036 USDT |
1.0134 USDT |
1.0780 USDT |
| 2024-05-05 |
1.0183 USDT |
5,898,302.0515 |
1.0400 USDT |
0.9848 USDT |
1.0006 USDT |
1.0506 USDT |
| 2024-05-04 |
1.0023 USDT |
8,175,125.5005 |
1.0230 USDT |
0.9280 USDT |
0.9960 USDT |
1.0188 USDT |
| 2024-05-03 |
0.9775 USDT |
6,567,603.7434 |
0.9520 USDT |
0.9502 USDT |
0.9626 USDT |
1.0255 USDT |
| 2024-05-02 |
0.9422 USDT |
9,893,367.0462 |
0.9573 USDT |
0.9135 USDT |
0.9247 USDT |
0.9544 USDT |
| 2024-05-01 |
0.9322 USDT |
11,997,547.3972 |
0.9487 USDT |
0.9053 USDT |
0.9250 USDT |
0.9614 USDT |
| 2024-04-30 |
1.0247 USDT |
5,900,993.3667 |
1.0435 USDT |
0.9560 USDT |
0.9695 USDT |
0.9641 USDT |
| 2024-04-29 |
0.9859 USDT |
6,673,136.5152 |
0.9925 USDT |
0.9598 USDT |
0.9839 USDT |
0.9807 USDT |
| 2024-04-28 |
1.0056 USDT |
7,261,789.4005 |
0.9870 USDT |
0.9715 USDT |
0.9892 USDT |
1.0293 USDT |
| 2024-04-27 |
1.0203 USDT |
5,171,719.4847 |
1.0504 USDT |
0.9813 USDT |
1.0140 USDT |
1.0326 USDT |
| 2024-04-26 |
1.1702 USDT |
6,702,258.2826 |
1.2568 USDT |
1.0500 USDT |
1.0807 USDT |
1.1125 USDT |
| 2024-04-25 |
1.2818 USDT |
7,721,488.2723 |
1.2885 USDT |
1.2413 USDT |
1.2626 USDT |
1.3054 USDT |
| 2024-04-24 |
1.3127 USDT |
3,978,097.7110 |
1.3681 USDT |
1.2711 USDT |
1.2976 USDT |
1.2852 USDT |
| 2024-04-23 |
1.3869 USDT |
4,752,524.4548 |
1.3934 USDT |
1.3355 USDT |
1.3622 USDT |
1.4091 USDT |
| 2024-04-22 |
1.4299 USDT |
5,269,537.2193 |
1.4667 USDT |
1.3508 USDT |
1.3835 USDT |
1.3861 USDT |
| 2024-04-21 |
1.4631 USDT |
5,482,247.3006 |
1.5882 USDT |
1.3933 USDT |
1.4264 USDT |
1.4695 USDT |
| 2024-04-20 |
1.3829 USDT |
5,195,912.5849 |
1.3691 USDT |
1.3439 USDT |
1.3734 USDT |
1.4029 USDT |