Identifier on Huobi: doseusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.0169 USDT |
3,564,222.0924 DOSE |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0171 USDT |
| 2022-07-05 |
0.0162 USDT |
2,504,541.7652 DOSE |
0.0166 USDT |
0.0157 USDT |
0.0160 USDT |
0.0163 USDT |
| 2022-07-04 |
0.0164 USDT |
2,532,297.5406 DOSE |
0.0166 USDT |
0.0159 USDT |
0.0161 USDT |
0.0164 USDT |
| 2022-07-03 |
0.0164 USDT |
3,414,735.0516 DOSE |
0.0160 USDT |
0.0158 USDT |
0.0161 USDT |
0.0165 USDT |
| 2022-07-02 |
0.0159 USDT |
2,072,752.9307 DOSE |
0.0161 USDT |
0.0155 USDT |
0.0159 USDT |
0.0161 USDT |
| 2022-07-01 |
0.0163 USDT |
2,658,258.4049 DOSE |
0.0163 USDT |
0.0157 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-06-30 |
0.0163 USDT |
3,365,536.0507 DOSE |
0.0172 USDT |
0.0154 USDT |
0.0162 USDT |
0.0164 USDT |
| 2022-06-29 |
0.0175 USDT |
4,514,682.7818 DOSE |
0.0183 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-06-28 |
0.0190 USDT |
3,555,967.1070 DOSE |
0.0189 USDT |
0.0183 USDT |
0.0186 USDT |
0.0185 USDT |
| 2022-06-27 |
0.0191 USDT |
4,781,160.7876 DOSE |
0.0192 USDT |
0.0179 USDT |
0.0188 USDT |
0.0188 USDT |
| 2022-06-26 |
0.0214 USDT |
4,963,824.3826 DOSE |
0.0228 USDT |
0.0199 USDT |
0.0205 USDT |
0.0201 USDT |
| 2022-06-25 |
0.0203 USDT |
6,259,996.9630 DOSE |
0.0188 USDT |
0.0179 USDT |
0.0185 USDT |
0.0210 USDT |
| 2022-06-24 |
0.0190 USDT |
3,732,090.6420 DOSE |
0.0188 USDT |
0.0184 USDT |
0.0187 USDT |
0.0186 USDT |
| 2022-06-23 |
0.0183 USDT |
3,818,123.8309 DOSE |
0.0176 USDT |
0.0176 USDT |
0.0182 USDT |
0.0187 USDT |
| 2022-06-22 |
0.0183 USDT |
4,161,678.8347 DOSE |
0.0189 USDT |
0.0175 USDT |
0.0177 USDT |
0.0177 USDT |
| 2022-06-21 |
0.0189 USDT |
6,712,063.1780 DOSE |
0.0187 USDT |
0.0177 USDT |
0.0186 USDT |
0.0190 USDT |
| 2022-06-20 |
0.0187 USDT |
7,796,340.1153 DOSE |
0.0179 USDT |
0.0163 USDT |
0.0171 USDT |
0.0186 USDT |
| 2022-06-19 |
0.0162 USDT |
5,703,876.0754 DOSE |
0.0154 USDT |
0.0149 USDT |
0.0157 USDT |
0.0169 USDT |
| 2022-06-18 |
0.0154 USDT |
5,357,396.9675 DOSE |
0.0172 USDT |
0.0134 USDT |
0.0147 USDT |
0.0147 USDT |
| 2022-06-17 |
0.0168 USDT |
6,517,827.8828 DOSE |
0.0165 USDT |
0.0157 USDT |
0.0162 USDT |
0.0172 USDT |
| 2022-06-16 |
0.0182 USDT |
9,170,399.0564 DOSE |
0.0209 USDT |
0.0164 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-06-15 |
0.0141 USDT |
9,969,293.6086 DOSE |
0.0132 USDT |
0.0121 USDT |
0.0127 USDT |
0.0161 USDT |
| 2022-06-14 |
0.0126 USDT |
4,550,957.2213 DOSE |
0.0122 USDT |
0.0114 USDT |
0.0121 USDT |
0.0131 USDT |
| 2022-06-13 |
0.0138 USDT |
7,847,573.8921 DOSE |
0.0166 USDT |
0.0118 USDT |
0.0126 USDT |
0.0121 USDT |
| 2022-06-12 |
0.0168 USDT |
4,183,638.0438 DOSE |
0.0174 USDT |
0.0160 USDT |
0.0165 USDT |
0.0169 USDT |
| 2022-06-11 |
0.0187 USDT |
5,494,066.1125 DOSE |
0.0191 USDT |
0.0174 USDT |
0.0179 USDT |
0.0177 USDT |
| 2022-06-10 |
0.0212 USDT |
5,223,881.7693 DOSE |
0.0236 USDT |
0.0191 USDT |
0.0198 USDT |
0.0199 USDT |
| 2022-06-09 |
0.0236 USDT |
4,489,843.9817 DOSE |
0.0233 USDT |
0.0230 USDT |
0.0234 USDT |
0.0237 USDT |
| 2022-06-08 |
0.0253 USDT |
4,562,841.9648 DOSE |
0.0258 USDT |
0.0240 USDT |
0.0246 USDT |
0.0244 USDT |
| 2022-06-07 |
0.0261 USDT |
7,545,230.0805 DOSE |
0.0276 USDT |
0.0246 USDT |
0.0258 USDT |
0.0271 USDT |
| 2022-06-06 |
0.0281 USDT |
6,545,527.4174 DOSE |
0.0268 USDT |
0.0265 USDT |
0.0275 USDT |
0.0272 USDT |
| 2022-06-05 |
0.0267 USDT |
6,198,413.6776 DOSE |
0.0274 USDT |
0.0253 USDT |
0.0262 USDT |
0.0269 USDT |
| 2022-06-04 |
0.0279 USDT |
6,742,509.3020 DOSE |
0.0291 USDT |
0.0263 USDT |
0.0268 USDT |
0.0273 USDT |
| 2022-06-03 |
0.0298 USDT |
4,596,854.9089 DOSE |
0.0300 USDT |
0.0289 USDT |
0.0293 USDT |
0.0294 USDT |
| 2022-06-02 |
0.0301 USDT |
4,823,346.6866 DOSE |
0.0300 USDT |
0.0296 USDT |
0.0299 USDT |
0.0298 USDT |
| 2022-06-01 |
0.0315 USDT |
5,342,207.4670 DOSE |
0.0332 USDT |
0.0298 USDT |
0.0301 USDT |
0.0300 USDT |
| 2022-05-31 |
0.0343 USDT |
8,540,406.8061 DOSE |
0.0335 USDT |
0.0326 USDT |
0.0342 USDT |
0.0338 USDT |
| 2022-05-30 |
0.0328 USDT |
8,183,986.4750 DOSE |
0.0322 USDT |
0.0314 USDT |
0.0325 USDT |
0.0327 USDT |
| 2022-05-29 |
0.0328 USDT |
5,573,993.7394 DOSE |
0.0328 USDT |
0.0315 USDT |
0.0327 USDT |
0.0327 USDT |
| 2022-05-28 |
0.0330 USDT |
6,837,236.3780 DOSE |
0.0327 USDT |
0.0314 USDT |
0.0328 USDT |
0.0329 USDT |
| 2022-05-27 |
0.0343 USDT |
8,357,502.5573 DOSE |
0.0344 USDT |
0.0323 USDT |
0.0331 USDT |
0.0327 USDT |
| 2022-05-26 |
0.0340 USDT |
7,079,264.0765 DOSE |
0.0348 USDT |
0.0308 USDT |
0.0337 USDT |
0.0344 USDT |
| 2022-05-25 |
0.0348 USDT |
5,636,402.6753 DOSE |
0.0330 USDT |
0.0329 USDT |
0.0340 USDT |
0.0353 USDT |
| 2022-05-24 |
0.0331 USDT |
5,443,229.1808 DOSE |
0.0336 USDT |
0.0308 USDT |
0.0329 USDT |
0.0328 USDT |
| 2022-05-23 |
0.0358 USDT |
6,156,746.4309 DOSE |
0.0370 USDT |
0.0335 USDT |
0.0349 USDT |
0.0340 USDT |
| 2022-05-22 |
0.0365 USDT |
6,010,880.1636 DOSE |
0.0379 USDT |
0.0348 USDT |
0.0360 USDT |
0.0369 USDT |
| 2022-05-21 |
0.0371 USDT |
8,188,192.2154 DOSE |
0.0319 USDT |
0.0308 USDT |
0.0328 USDT |
0.0388 USDT |
| 2022-05-20 |
0.0316 USDT |
6,324,193.3110 DOSE |
0.0312 USDT |
0.0301 USDT |
0.0312 USDT |
0.0313 USDT |
| 2022-05-19 |
0.0300 USDT |
5,012,659.1588 DOSE |
0.0295 USDT |
0.0283 USDT |
0.0294 USDT |
0.0309 USDT |
| 2022-05-18 |
0.0316 USDT |
4,610,124.5137 DOSE |
0.0336 USDT |
0.0292 USDT |
0.0300 USDT |
0.0295 USDT |