Identifier on Huobi: dechatusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.3125 USDT |
8,035,028.5329 |
1.2951 USDT |
1.2529 USDT |
1.2780 USDT |
1.3641 USDT |
| 2024-04-18 |
1.3079 USDT |
8,201,499.5504 |
1.3251 USDT |
1.2331 USDT |
1.2730 USDT |
1.2965 USDT |
| 2024-04-17 |
1.5348 USDT |
3,850,645.7572 |
1.5725 USDT |
1.4188 USDT |
1.4799 USDT |
1.4196 USDT |
| 2024-04-16 |
1.5381 USDT |
5,328,963.8899 |
1.5884 USDT |
1.4774 USDT |
1.5375 USDT |
1.5118 USDT |
| 2024-04-15 |
1.6534 USDT |
4,719,637.1989 |
1.6284 USDT |
1.5482 USDT |
1.5964 USDT |
1.5562 USDT |
| 2024-04-14 |
1.6063 USDT |
8,930,882.4404 |
1.5234 USDT |
1.4765 USDT |
1.5217 USDT |
1.5706 USDT |
| 2024-04-13 |
1.8208 USDT |
5,367,969.6504 |
1.7690 USDT |
1.7000 USDT |
1.7520 USDT |
1.9110 USDT |
| 2024-04-12 |
1.9941 USDT |
3,541,661.3147 |
2.1551 USDT |
1.7801 USDT |
1.8542 USDT |
1.8277 USDT |
| 2024-04-11 |
2.0801 USDT |
4,113,956.6615 |
1.8749 USDT |
1.8494 USDT |
1.8852 USDT |
2.1874 USDT |
| 2024-04-10 |
1.8730 USDT |
4,379,017.6795 |
1.8866 USDT |
1.7999 USDT |
1.8489 USDT |
1.8641 USDT |
| 2024-04-09 |
1.9350 USDT |
5,051,067.8019 |
1.9714 USDT |
1.8129 USDT |
1.8765 USDT |
1.8782 USDT |
| 2024-04-08 |
1.9927 USDT |
2,709,348.8067 |
1.9832 USDT |
1.9615 USDT |
1.9893 USDT |
1.9842 USDT |
| 2024-04-07 |
1.9829 USDT |
3,147,516.4378 |
1.9996 USDT |
1.9283 USDT |
1.9731 USDT |
1.9635 USDT |
| 2024-04-06 |
1.8832 USDT |
4,088,002.0069 |
1.8138 USDT |
1.8032 USDT |
1.8230 USDT |
1.9768 USDT |
| 2024-04-05 |
1.9248 USDT |
3,314,184.7233 |
1.9640 USDT |
1.7961 USDT |
1.8405 USDT |
1.8297 USDT |
| 2024-04-04 |
1.9762 USDT |
3,396,673.7915 |
1.9653 USDT |
1.9454 USDT |
1.9647 USDT |
1.9604 USDT |
| 2024-04-03 |
1.9749 USDT |
4,460,271.3462 |
2.0038 USDT |
1.9300 USDT |
1.9674 USDT |
1.9592 USDT |
| 2024-04-02 |
1.9569 USDT |
6,054,957.4221 |
2.0157 USDT |
1.8670 USDT |
1.9111 USDT |
1.9975 USDT |
| 2024-04-01 |
1.9677 USDT |
3,685,141.4296 |
2.0674 USDT |
1.8747 USDT |
1.9145 USDT |
2.0417 USDT |
| 2024-03-31 |
2.1333 USDT |
3,475,170.5435 |
2.2250 USDT |
2.0664 USDT |
2.1182 USDT |
2.1225 USDT |
| 2024-03-30 |
2.3471 USDT |
2,557,629.5629 |
2.3857 USDT |
2.2830 USDT |
2.3141 USDT |
2.3113 USDT |
| 2024-03-29 |
2.1821 USDT |
3,621,057.0442 |
2.2023 USDT |
2.0367 USDT |
2.0999 USDT |
2.1971 USDT |
| 2024-03-28 |
2.3611 USDT |
1,820,517.6265 |
2.4399 USDT |
2.2421 USDT |
2.3342 USDT |
2.3333 USDT |
| 2024-03-27 |
2.6576 USDT |
2,252,375.2065 |
2.6030 USDT |
2.2117 USDT |
2.3563 USDT |
2.3669 USDT |
| 2024-03-26 |
2.8689 USDT |
2,569,285.4766 |
3.0641 USDT |
2.5710 USDT |
2.6928 USDT |
2.6141 USDT |
| 2024-03-25 |
3.0232 USDT |
2,454,480.6053 |
3.1448 USDT |
2.9263 USDT |
3.0176 USDT |
3.1094 USDT |
| 2024-03-24 |
3.1030 USDT |
2,443,270.3402 |
3.0957 USDT |
3.0064 USDT |
3.0940 USDT |
3.1391 USDT |
| 2024-03-23 |
3.6690 USDT |
2,222,207.3296 |
4.0216 USDT |
3.1239 USDT |
3.4277 USDT |
3.2984 USDT |
| 2024-03-22 |
3.6233 USDT |
3,129,619.0363 |
3.3136 USDT |
3.0789 USDT |
3.1971 USDT |
3.9065 USDT |
| 2024-03-21 |
3.1171 USDT |
2,934,294.7683 |
3.1368 USDT |
2.9338 USDT |
2.9929 USDT |
3.1743 USDT |
| 2024-03-20 |
2.6158 USDT |
3,822,253.0975 |
2.5835 USDT |
2.4418 USDT |
2.5896 USDT |
2.6413 USDT |
| 2024-03-19 |
2.8697 USDT |
1,087,454.4340 |
3.1352 USDT |
2.5559 USDT |
2.6630 USDT |
2.6996 USDT |
| 2024-03-18 |
3.0854 USDT |
42,442.6188 |
3.4712 USDT |
2.8662 USDT |
2.9110 USDT |
2.9110 USDT |
| 2024-03-17 |
3.0565 USDT |
27,609.0195 |
2.9498 USDT |
2.9008 USDT |
2.9916 USDT |
3.2393 USDT |
| 2024-03-16 |
3.2070 USDT |
19,326.2136 |
3.2054 USDT |
2.9536 USDT |
3.0278 USDT |
3.0048 USDT |
| 2024-03-15 |
3.7190 USDT |
47,043.5232 |
3.8570 USDT |
3.2738 USDT |
3.4451 USDT |
3.5569 USDT |
| 2024-03-14 |
4.0899 USDT |
73,786.6307 |
3.7871 USDT |
3.5495 USDT |
3.6964 USDT |
3.7674 USDT |
| 2024-03-13 |
3.8275 USDT |
68,756.8977 |
3.9006 USDT |
3.3000 USDT |
3.5443 USDT |
3.7593 USDT |
| 2024-03-12 |
4.4829 USDT |
155,667.3064 |
4.6991 USDT |
3.6254 USDT |
3.9300 USDT |
4.3400 USDT |
| 2024-03-11 |
4.7665 USDT |
375,129.2384 |
2.3474 USDT |
2.1615 USDT |
2.2412 USDT |
5.9705 USDT |
| 2024-03-10 |
2.0020 USDT |
308,956.4066 |
2.0580 USDT |
1.9162 USDT |
1.9746 USDT |
1.9524 USDT |
| 2024-03-09 |
1.8711 USDT |
16,808.0621 |
1.8869 USDT |
1.8252 USDT |
1.8486 USDT |
1.8890 USDT |
| 2024-03-08 |
1.8779 USDT |
9,711.0523 |
1.8763 USDT |
1.8337 USDT |
1.8728 USDT |
1.8843 USDT |
| 2024-03-07 |
1.9392 USDT |
19,937.9323 |
1.8979 USDT |
1.7580 USDT |
1.9000 USDT |
1.8557 USDT |
| 2024-03-06 |
1.8521 USDT |
14,648.5226 |
1.8504 USDT |
1.7908 USDT |
1.8236 USDT |
1.8236 USDT |
| 2024-03-05 |
1.9382 USDT |
2,216,057.7221 |
1.9798 USDT |
1.7724 USDT |
1.8451 USDT |
1.8451 USDT |
| 2024-03-04 |
2.0695 USDT |
3,540,701.8678 |
2.2600 USDT |
1.8517 USDT |
1.9365 USDT |
2.0168 USDT |
| 2024-03-03 |
1.9272 USDT |
3,914,969.0425 |
1.7134 USDT |
1.7047 USDT |
1.7255 USDT |
2.0040 USDT |
| 2024-03-02 |
1.7604 USDT |
4,872,687.2391 |
1.7791 USDT |
1.6994 USDT |
1.7337 USDT |
1.7349 USDT |
| 2024-03-01 |
1.7153 USDT |
6,912,790.2087 |
1.7395 USDT |
1.6010 USDT |
1.6478 USDT |
1.7737 USDT |