Crypto exchange Huobi

Market Elastos (ELA) / Tether (USDT)

Identifier on Huobi: elausdt
Date Price Volume Open Low High Close
2023-08-11 1.4827 USDT 85,174.3600 ELA 1.4562 USDT 1.4468 USDT 1.4551 USDT 1.4997 USDT
2023-08-10 1.4453 USDT 97,894.8600 ELA 1.4031 USDT 1.3952 USDT 1.4046 USDT 1.4866 USDT
2023-08-09 1.3783 USDT 114,065.2193 ELA 1.3649 USDT 1.3356 USDT 1.3485 USDT 1.4007 USDT
2023-08-08 1.3337 USDT 112,611.7000 ELA 1.3187 USDT 1.3061 USDT 1.3183 USDT 1.3576 USDT
2023-08-07 1.3083 USDT 111,706.2600 ELA 1.2986 USDT 1.2830 USDT 1.2904 USDT 1.3224 USDT
2023-08-06 1.2989 USDT 87,569.9500 ELA 1.3043 USDT 1.2870 USDT 1.2931 USDT 1.2983 USDT
2023-08-05 1.2741 USDT 93,314.4600 ELA 1.2600 USDT 1.2364 USDT 1.2535 USDT 1.3032 USDT
2023-08-04 1.2460 USDT 102,730.8300 ELA 1.2380 USDT 1.2301 USDT 1.2364 USDT 1.2594 USDT
2023-08-03 1.2479 USDT 99,558.7898 ELA 1.2717 USDT 1.2210 USDT 1.2438 USDT 1.2507 USDT
2023-08-02 1.2320 USDT 125,458.9725 ELA 1.2001 USDT 1.1911 USDT 1.2005 USDT 1.2848 USDT
2023-08-01 1.1921 USDT 95,965.8700 ELA 1.2010 USDT 1.1801 USDT 1.1895 USDT 1.2005 USDT
2023-07-31 1.1968 USDT 79,188.1500 ELA 1.2029 USDT 1.1833 USDT 1.1941 USDT 1.1941 USDT
2023-07-30 1.2001 USDT 115,071.0616 ELA 1.2098 USDT 1.1800 USDT 1.1880 USDT 1.1936 USDT
2023-07-29 1.2070 USDT 90,092.0722 ELA 1.2053 USDT 1.1921 USDT 1.2033 USDT 1.2074 USDT
2023-07-28 1.2115 USDT 103,917.7103 ELA 1.2137 USDT 1.2000 USDT 1.2097 USDT 1.2094 USDT
2023-07-27 1.2263 USDT 105,787.0355 ELA 1.2267 USDT 1.2030 USDT 1.2118 USDT 1.2100 USDT
2023-07-26 1.2242 USDT 113,769.7816 ELA 1.2283 USDT 1.2123 USDT 1.2179 USDT 1.2263 USDT
2023-07-25 1.2313 USDT 96,029.2518 ELA 1.2307 USDT 1.2200 USDT 1.2289 USDT 1.2288 USDT
2023-07-24 1.2554 USDT 117,231.5842 ELA 1.2768 USDT 1.2200 USDT 1.2300 USDT 1.2296 USDT
2023-07-23 1.2870 USDT 97,319.0185 ELA 1.2884 USDT 1.2770 USDT 1.2818 USDT 1.2789 USDT
2023-07-22 1.2929 USDT 91,355.4536 ELA 1.2959 USDT 1.2844 USDT 1.2867 USDT 1.2890 USDT
2023-07-21 1.2968 USDT 113,192.8800 ELA 1.2956 USDT 1.2890 USDT 1.2953 USDT 1.2958 USDT
2023-07-20 1.2960 USDT 97,885.8600 ELA 1.2916 USDT 1.2900 USDT 1.2936 USDT 1.2978 USDT
2023-07-19 1.2980 USDT 95,244.1043 ELA 1.2992 USDT 1.2907 USDT 1.2959 USDT 1.2991 USDT
2023-07-18 1.3100 USDT 102,914.7300 ELA 1.3197 USDT 1.2982 USDT 1.3011 USDT 1.3009 USDT
2023-07-17 1.3094 USDT 92,920.4800 ELA 1.3050 USDT 1.3010 USDT 1.3010 USDT 1.3010 USDT
2023-07-16 1.3093 USDT 76,959.4500 ELA 1.3063 USDT 1.3031 USDT 1.3072 USDT 1.3051 USDT
2023-07-15 1.3142 USDT 93,391.9200 ELA 1.3133 USDT 1.3002 USDT 1.3100 USDT 1.3168 USDT
2023-07-14 1.3305 USDT 101,190.4259 ELA 1.3434 USDT 1.3000 USDT 1.3099 USDT 1.3104 USDT
2023-07-13 1.2985 USDT 92,975.7986 ELA 1.2909 USDT 1.2775 USDT 1.2833 USDT 1.3777 USDT
2023-07-12 1.2987 USDT 108,735.2745 ELA 1.3250 USDT 1.2750 USDT 1.2808 USDT 1.2792 USDT
2023-07-11 1.3164 USDT 120,909.2485 ELA 1.3179 USDT 1.2756 USDT 1.3061 USDT 1.3205 USDT
2023-07-10 1.3138 USDT 111,347.9583 ELA 1.3242 USDT 1.3000 USDT 1.3038 USDT 1.3170 USDT
2023-07-09 1.3128 USDT 99,643.1968 ELA 1.3056 USDT 1.3000 USDT 1.3067 USDT 1.3236 USDT
2023-07-08 1.3050 USDT 113,732.2300 ELA 1.3100 USDT 1.3000 USDT 1.3023 USDT 1.3032 USDT
2023-07-07 1.3100 USDT 104,968.6500 ELA 1.3093 USDT 1.3001 USDT 1.3088 USDT 1.3105 USDT
2023-07-06 1.3244 USDT 108,765.9830 ELA 1.3166 USDT 1.3017 USDT 1.3056 USDT 1.3054 USDT
2023-07-05 1.3418 USDT 78,268.4935 ELA 1.3586 USDT 1.3093 USDT 1.3270 USDT 1.3160 USDT
2023-07-04 1.3438 USDT 87,126.9068 ELA 1.3628 USDT 1.3279 USDT 1.3381 USDT 1.3352 USDT
2023-07-03 1.3848 USDT 87,427.9663 ELA 1.3661 USDT 1.3589 USDT 1.3616 USDT 1.3843 USDT
2023-07-02 1.3708 USDT 87,744.5120 ELA 1.3815 USDT 1.3540 USDT 1.3675 USDT 1.3645 USDT
2023-07-01 1.3842 USDT 92,426.0132 ELA 1.3815 USDT 1.3653 USDT 1.3705 USDT 1.3830 USDT
2023-06-30 1.3870 USDT 100,263.7397 ELA 1.3899 USDT 1.3633 USDT 1.3770 USDT 1.3786 USDT
2023-06-29 1.3555 USDT 79,771.5900 ELA 1.3389 USDT 1.3351 USDT 1.3378 USDT 1.3614 USDT
2023-06-28 1.3638 USDT 83,038.6779 ELA 1.3764 USDT 1.3000 USDT 1.3508 USDT 1.3508 USDT
2023-06-27 1.3764 USDT 104,724.3800 ELA 1.3690 USDT 1.3663 USDT 1.3722 USDT 1.3753 USDT
2023-06-26 1.3837 USDT 84,491.0671 ELA 1.3885 USDT 1.3609 USDT 1.3763 USDT 1.3752 USDT
2023-06-25 1.3774 USDT 102,826.7622 ELA 1.3663 USDT 1.3518 USDT 1.3698 USDT 1.3886 USDT
2023-06-24 1.4005 USDT 91,182.9854 ELA 1.4318 USDT 1.3686 USDT 1.3736 USDT 1.3736 USDT
2023-06-23 1.4063 USDT 105,033.7520 ELA 1.3912 USDT 1.3803 USDT 1.3934 USDT 1.4377 USDT