Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
1.0769 USDT |
5,546,326.5032 |
1.0460 USDT |
1.0284 USDT |
1.0445 USDT |
1.0527 USDT |
| 2024-12-06 |
1.0315 USDT |
5,056,441.6690 |
0.9596 USDT |
0.9529 USDT |
1.0104 USDT |
1.0371 USDT |
| 2024-12-05 |
0.9264 USDT |
3,444,708.0761 |
0.9071 USDT |
0.8541 USDT |
0.8823 USDT |
0.9288 USDT |
| 2024-12-04 |
0.8493 USDT |
4,155,111.1519 |
0.8083 USDT |
0.8004 USDT |
0.8189 USDT |
0.8969 USDT |
| 2024-12-03 |
0.8326 USDT |
4,762,675.5075 |
0.8387 USDT |
0.7579 USDT |
0.8185 USDT |
0.8110 USDT |
| 2024-12-02 |
0.8351 USDT |
5,260,485.8398 |
0.8260 USDT |
0.7901 USDT |
0.8111 USDT |
0.8153 USDT |
| 2024-12-01 |
0.8386 USDT |
4,578,147.5599 |
0.8430 USDT |
0.8066 USDT |
0.8232 USDT |
0.8243 USDT |
| 2024-11-30 |
0.7953 USDT |
4,103,611.1651 |
0.7901 USDT |
0.7709 USDT |
0.7792 USDT |
0.7763 USDT |
| 2024-11-29 |
0.7161 USDT |
4,191,829.6002 |
0.7086 USDT |
0.6873 USDT |
0.7022 USDT |
0.7341 USDT |
| 2024-11-28 |
0.7246 USDT |
5,800,188.9502 |
0.7076 USDT |
0.6917 USDT |
0.7068 USDT |
0.6980 USDT |
| 2024-11-27 |
0.6474 USDT |
8,996,578.1170 |
0.6002 USDT |
0.5909 USDT |
0.6143 USDT |
0.7180 USDT |
| 2024-11-26 |
0.6044 USDT |
10,022,675.9739 |
0.6303 USDT |
0.5566 USDT |
0.5788 USDT |
0.5929 USDT |
| 2024-11-25 |
0.6556 USDT |
9,705,895.2198 |
0.6799 USDT |
0.6178 USDT |
0.6299 USDT |
0.6245 USDT |
| 2024-11-24 |
0.6396 USDT |
5,900,527.9608 |
0.6666 USDT |
0.5842 USDT |
0.6061 USDT |
0.6053 USDT |
| 2024-11-23 |
0.6354 USDT |
8,541,548.7001 |
0.5952 USDT |
0.5879 USDT |
0.6103 USDT |
0.6520 USDT |
| 2024-11-22 |
0.5983 USDT |
9,379,415.5353 |
0.5914 USDT |
0.5730 USDT |
0.5919 USDT |
0.5902 USDT |
| 2024-11-21 |
0.5202 USDT |
5,210,919.3031 |
0.5156 USDT |
0.4967 USDT |
0.5179 USDT |
0.5186 USDT |
| 2024-11-20 |
0.5267 USDT |
8,588,590.5601 |
0.5341 USDT |
0.5058 USDT |
0.5151 USDT |
0.5058 USDT |
| 2024-11-19 |
0.5538 USDT |
10,397,598.5683 |
0.5787 USDT |
0.5280 USDT |
0.5365 USDT |
0.5364 USDT |
| 2024-11-18 |
0.5770 USDT |
8,424,307.6273 |
0.5536 USDT |
0.5468 USDT |
0.5541 USDT |
0.5532 USDT |
| 2024-11-17 |
0.5777 USDT |
5,086,929.3384 |
0.5540 USDT |
0.5466 USDT |
0.5632 USDT |
0.5680 USDT |
| 2024-11-16 |
0.5524 USDT |
5,757,801.4952 |
0.5361 USDT |
0.5330 USDT |
0.5424 USDT |
0.5555 USDT |
| 2024-11-15 |
0.5511 USDT |
9,589,431.5306 |
0.5378 USDT |
0.5227 USDT |
0.5435 USDT |
0.5561 USDT |
| 2024-11-14 |
0.5728 USDT |
7,273,323.2928 |
0.5889 USDT |
0.5269 USDT |
0.5423 USDT |
0.5519 USDT |
| 2024-11-13 |
0.5421 USDT |
3,353,964.7237 |
0.5920 USDT |
0.5209 USDT |
0.5394 USDT |
0.5530 USDT |
| 2024-11-12 |
0.6021 USDT |
8,310,453.9936 |
0.6350 USDT |
0.5566 USDT |
0.5933 USDT |
0.6000 USDT |
| 2024-11-11 |
0.5950 USDT |
10,580,309.5766 |
0.5548 USDT |
0.5459 USDT |
0.5645 USDT |
0.6444 USDT |
| 2024-11-10 |
0.5624 USDT |
8,052,388.7892 |
0.5479 USDT |
0.5322 USDT |
0.5479 USDT |
0.5501 USDT |
| 2024-11-09 |
0.5091 USDT |
9,485,687.8277 |
0.4968 USDT |
0.4854 USDT |
0.4937 USDT |
0.5244 USDT |
| 2024-11-08 |
0.4995 USDT |
7,494,777.8738 |
0.5081 USDT |
0.4744 USDT |
0.4845 USDT |
0.4978 USDT |
| 2024-11-07 |
0.5047 USDT |
5,405,715.0181 |
0.4846 USDT |
0.4808 USDT |
0.5013 USDT |
0.5320 USDT |