Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.8558 USDT |
596,584.9838 |
0.8566 USDT |
0.8427 USDT |
0.8499 USDT |
0.8437 USDT |
| 2025-01-25 |
0.8398 USDT |
3,650,599.6328 |
0.8439 USDT |
0.8249 USDT |
0.8393 USDT |
0.8587 USDT |
| 2025-01-24 |
0.8778 USDT |
8,480,179.7976 |
0.8494 USDT |
0.8094 USDT |
0.8220 USDT |
0.8680 USDT |
| 2025-01-23 |
0.8447 USDT |
1,881,439.2176 |
0.8554 USDT |
0.8339 USDT |
0.8456 USDT |
0.8404 USDT |
| 2025-01-22 |
0.9135 USDT |
6,241,227.4710 |
0.9340 USDT |
0.8723 USDT |
0.8782 USDT |
0.8727 USDT |
| 2025-01-21 |
0.8803 USDT |
9,320,294.2639 |
0.8806 USDT |
0.8327 USDT |
0.8534 USDT |
0.9405 USDT |
| 2025-01-20 |
0.8632 USDT |
6,243,812.2917 |
0.8475 USDT |
0.8027 USDT |
0.8320 USDT |
0.8956 USDT |
| 2025-01-19 |
0.8905 USDT |
19,370,062.5010 |
0.8823 USDT |
0.8138 USDT |
0.8443 USDT |
0.8433 USDT |
| 2025-01-18 |
0.9093 USDT |
11,514,421.6624 |
0.9662 USDT |
0.8583 USDT |
0.8782 USDT |
0.8620 USDT |
| 2025-01-17 |
0.9485 USDT |
14,535,611.6552 |
0.9132 USDT |
0.9115 USDT |
0.9316 USDT |
0.9609 USDT |
| 2025-01-16 |
0.9086 USDT |
12,670,732.6446 |
0.9429 USDT |
0.8702 USDT |
0.8934 USDT |
0.9570 USDT |
| 2025-01-15 |
0.8412 USDT |
14,206,067.2377 |
0.8330 USDT |
0.7752 USDT |
0.7864 USDT |
0.9206 USDT |
| 2025-01-14 |
0.8075 USDT |
215,161.7011 |
0.7997 USDT |
0.7841 USDT |
0.8080 USDT |
0.8115 USDT |
| 2025-01-13 |
0.8425 USDT |
559,834.0356 |
0.8786 USDT |
0.7800 USDT |
0.7919 USDT |
0.7880 USDT |
| 2025-01-12 |
0.8962 USDT |
219,958.1462 |
0.9080 USDT |
0.8698 USDT |
0.8747 USDT |
0.8747 USDT |
| 2025-01-11 |
0.8981 USDT |
68,937.7116 |
0.9135 USDT |
0.8771 USDT |
0.8882 USDT |
0.8923 USDT |
| 2025-01-10 |
0.9180 USDT |
935,682.2398 |
0.9042 USDT |
0.8720 USDT |
0.9101 USDT |
0.9253 USDT |
| 2025-01-09 |
0.9105 USDT |
775,757.1031 |
0.9765 USDT |
0.8600 USDT |
0.8970 USDT |
0.9122 USDT |
| 2025-01-08 |
1.0007 USDT |
131,911.9433 |
1.0442 USDT |
0.9646 USDT |
0.9857 USDT |
0.9870 USDT |
| 2025-01-07 |
1.1590 USDT |
89,854.3888 |
1.1714 USDT |
1.1429 USDT |
1.1505 USDT |
1.1504 USDT |
| 2025-01-06 |
1.2223 USDT |
375,936.9811 |
1.2593 USDT |
1.1886 USDT |
1.2071 USDT |
1.2329 USDT |
| 2025-01-05 |
1.2494 USDT |
256,218.9708 |
1.2278 USDT |
1.1943 USDT |
1.2065 USDT |
1.2539 USDT |
| 2025-01-04 |
1.1948 USDT |
41,450.6016 |
1.2113 USDT |
1.1833 USDT |
1.1902 USDT |
1.2023 USDT |
| 2025-01-03 |
1.0413 USDT |
57,089.1906 |
1.0330 USDT |
1.0211 USDT |
1.0277 USDT |
1.0277 USDT |
| 2025-01-02 |
1.0141 USDT |
190,429.0915 |
0.9622 USDT |
0.9622 USDT |
0.9747 USDT |
1.0673 USDT |
| 2025-01-01 |
0.9233 USDT |
93,346.2045 |
0.9117 USDT |
0.8968 USDT |
0.9082 USDT |
0.9460 USDT |
| 2024-12-31 |
0.9411 USDT |
26,405.9774 |
0.9497 USDT |
0.9248 USDT |
0.9387 USDT |
0.9361 USDT |
| 2024-12-30 |
0.9769 USDT |
236,553.1898 |
0.9348 USDT |
0.9343 USDT |
0.9722 USDT |
0.9663 USDT |
| 2024-12-29 |
0.9522 USDT |
90,637.9023 |
0.9493 USDT |
0.9300 USDT |
0.9370 USDT |
0.9597 USDT |
| 2024-12-28 |
0.9103 USDT |
54,987.6698 |
0.9114 USDT |
0.8857 USDT |
0.8980 USDT |
0.9338 USDT |
| 2024-12-27 |
0.9507 USDT |
65,342.3478 |
0.9301 USDT |
0.9192 USDT |
0.9332 USDT |
0.9643 USDT |
| 2024-12-26 |
0.9792 USDT |
258,612.6019 |
1.0282 USDT |
0.9418 USDT |
0.9531 USDT |
0.9591 USDT |
| 2024-12-25 |
1.0369 USDT |
336,957.9638 |
1.0516 USDT |
1.0164 USDT |
1.0257 USDT |
1.0237 USDT |
| 2024-12-24 |
1.0620 USDT |
565,241.6170 |
1.0786 USDT |
1.0149 USDT |
1.0238 USDT |
1.0550 USDT |
| 2024-12-23 |
1.0308 USDT |
48,918.5440 |
1.0275 USDT |
1.0124 USDT |
1.0335 USDT |
1.0338 USDT |
| 2024-12-22 |
1.0151 USDT |
147,569.8813 |
1.0104 USDT |
0.9913 USDT |
1.0122 USDT |
1.0235 USDT |
| 2024-12-21 |
1.1420 USDT |
712,253.4565 |
1.1815 USDT |
1.0000 USDT |
1.1725 USDT |
1.0944 USDT |
| 2024-12-20 |
0.9264 USDT |
1,024,557.1772 |
0.9573 USDT |
0.8471 USDT |
0.8927 USDT |
1.0007 USDT |
| 2024-12-19 |
1.1148 USDT |
797,236.5460 |
1.0747 USDT |
0.9832 USDT |
1.0164 USDT |
1.0104 USDT |
| 2024-12-18 |
1.0895 USDT |
945,941.7044 |
1.1053 USDT |
1.0051 USDT |
1.0696 USDT |
1.1322 USDT |
| 2024-12-17 |
1.1612 USDT |
225,395.5019 |
1.1827 USDT |
1.1366 USDT |
1.1518 USDT |
1.1536 USDT |
| 2024-12-16 |
1.2407 USDT |
772,169.7920 |
1.2548 USDT |
1.1621 USDT |
1.1919 USDT |
1.1871 USDT |
| 2024-12-15 |
1.1740 USDT |
816,102.2460 |
1.1313 USDT |
1.1129 USDT |
1.1328 USDT |
1.1814 USDT |
| 2024-12-14 |
1.0023 USDT |
172,136.0698 |
0.9969 USDT |
0.9752 USDT |
0.9923 USDT |
0.9911 USDT |
| 2024-12-13 |
1.0261 USDT |
320,400.8354 |
1.0386 USDT |
0.9743 USDT |
0.9963 USDT |
0.9778 USDT |
| 2024-12-12 |
1.1002 USDT |
289,397.3832 |
1.0459 USDT |
1.0404 USDT |
1.0542 USDT |
1.1033 USDT |
| 2024-12-11 |
0.9123 USDT |
2,944,160.2487 |
0.9029 USDT |
0.8583 USDT |
0.8999 USDT |
1.0191 USDT |
| 2024-12-10 |
0.9561 USDT |
9,830,314.2640 |
1.0045 USDT |
0.8568 USDT |
0.9050 USDT |
0.9072 USDT |
| 2024-12-09 |
0.9756 USDT |
3,108,771.9948 |
1.0267 USDT |
0.9367 USDT |
0.9642 USDT |
0.9420 USDT |
| 2024-12-08 |
1.0206 USDT |
4,102,509.3311 |
1.0507 USDT |
0.9885 USDT |
1.0071 USDT |
0.9996 USDT |