Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.3028 USDT |
8,844,149.4369 |
0.3098 USDT |
0.2805 USDT |
0.2811 USDT |
0.2811 USDT |
| 2024-10-04 |
0.2875 USDT |
6,686,281.5797 |
0.2797 USDT |
0.2784 USDT |
0.2841 USDT |
0.2894 USDT |
| 2024-10-03 |
0.3111 USDT |
7,122,288.1609 |
0.3205 USDT |
0.2886 USDT |
0.3021 USDT |
0.3000 USDT |
| 2024-10-02 |
0.3591 USDT |
13,093,386.5534 |
0.3543 USDT |
0.3333 USDT |
0.3461 USDT |
0.3527 USDT |
| 2024-10-01 |
0.3717 USDT |
14,791,240.4429 |
0.3670 USDT |
0.3407 USDT |
0.3603 USDT |
0.3504 USDT |
| 2024-09-30 |
0.3957 USDT |
8,231,160.3805 |
0.3881 USDT |
0.3711 USDT |
0.3838 USDT |
0.3890 USDT |
| 2024-09-29 |
0.3632 USDT |
6,144,088.1825 |
0.3691 USDT |
0.3485 USDT |
0.3566 USDT |
0.3573 USDT |
| 2024-09-28 |
0.3592 USDT |
10,241,491.2263 |
0.3597 USDT |
0.3477 USDT |
0.3549 USDT |
0.3617 USDT |
| 2024-09-27 |
0.3586 USDT |
15,121,199.5582 |
0.3639 USDT |
0.3466 USDT |
0.3528 USDT |
0.3595 USDT |
| 2024-09-26 |
0.3348 USDT |
11,790,445.7400 |
0.3131 USDT |
0.3077 USDT |
0.3149 USDT |
0.3693 USDT |
| 2024-09-25 |
0.3175 USDT |
15,750,475.3156 |
0.3220 USDT |
0.3064 USDT |
0.3109 USDT |
0.3130 USDT |
| 2024-09-24 |
0.2953 USDT |
12,288,913.0589 |
0.2810 USDT |
0.2740 USDT |
0.2800 USDT |
0.3147 USDT |
| 2024-09-23 |
0.2808 USDT |
16,717,952.0619 |
0.2744 USDT |
0.2662 USDT |
0.2764 USDT |
0.2796 USDT |
| 2024-09-22 |
0.2787 USDT |
6,171,894.4965 |
0.2884 USDT |
0.2666 USDT |
0.2699 USDT |
0.2668 USDT |
| 2024-09-21 |
0.2598 USDT |
11,524,457.1683 |
0.2601 USDT |
0.2524 USDT |
0.2565 USDT |
0.2718 USDT |
| 2024-09-20 |
0.2564 USDT |
18,084,940.2110 |
0.2482 USDT |
0.2417 USDT |
0.2473 USDT |
0.2615 USDT |
| 2024-09-19 |
0.2492 USDT |
18,026,625.3857 |
0.2423 USDT |
0.2405 USDT |
0.2451 USDT |
0.2515 USDT |
| 2024-09-18 |
0.2273 USDT |
18,999,274.3293 |
0.2278 USDT |
0.2182 USDT |
0.2233 USDT |
0.2297 USDT |
| 2024-09-17 |
0.2127 USDT |
12,989,549.8707 |
0.2094 USDT |
0.2057 USDT |
0.2096 USDT |
0.2235 USDT |
| 2024-09-16 |
0.2118 USDT |
19,247,217.6336 |
0.2121 USDT |
0.2068 USDT |
0.2104 USDT |
0.2085 USDT |
| 2024-09-15 |
0.2248 USDT |
10,223,507.3255 |
0.2224 USDT |
0.2206 USDT |
0.2224 USDT |
0.2227 USDT |
| 2024-09-14 |
0.2230 USDT |
17,913,935.9316 |
0.2198 USDT |
0.2187 USDT |
0.2212 USDT |
0.2212 USDT |
| 2024-09-13 |
0.2099 USDT |
16,046,067.1519 |
0.2120 USDT |
0.2058 USDT |
0.2093 USDT |
0.2150 USDT |
| 2024-09-12 |
0.2090 USDT |
21,873,919.7988 |
0.2118 USDT |
0.2024 USDT |
0.2057 USDT |
0.2077 USDT |
| 2024-09-11 |
0.2200 USDT |
15,080,606.6930 |
0.2282 USDT |
0.2069 USDT |
0.2144 USDT |
0.2078 USDT |
| 2024-09-10 |
0.2303 USDT |
19,197,557.6563 |
0.2345 USDT |
0.2263 USDT |
0.2291 USDT |
0.2324 USDT |
| 2024-09-09 |
0.2215 USDT |
15,765,034.0823 |
0.2203 USDT |
0.2153 USDT |
0.2173 USDT |
0.2318 USDT |
| 2024-09-08 |
0.2148 USDT |
15,988,870.5542 |
0.2117 USDT |
0.2093 USDT |
0.2122 USDT |
0.2182 USDT |
| 2024-09-07 |
0.2073 USDT |
15,442,083.3978 |
0.2046 USDT |
0.2035 USDT |
0.2063 USDT |
0.2096 USDT |
| 2024-09-06 |
0.2104 USDT |
20,893,841.4392 |
0.2075 USDT |
0.2041 USDT |
0.2096 USDT |
0.2067 USDT |
| 2024-09-05 |
0.2135 USDT |
24,241,427.2039 |
0.2225 USDT |
0.2055 USDT |
0.2078 USDT |
0.2080 USDT |
| 2024-09-04 |
0.2165 USDT |
28,634,492.2846 |
0.2193 USDT |
0.2051 USDT |
0.2123 USDT |
0.2223 USDT |
| 2024-09-03 |
0.2330 USDT |
16,612,793.1328 |
0.2386 USDT |
0.2204 USDT |
0.2242 USDT |
0.2242 USDT |
| 2024-09-02 |
0.2292 USDT |
17,290,678.3638 |
0.2220 USDT |
0.2178 USDT |
0.2248 USDT |
0.2338 USDT |
| 2024-09-01 |
0.2334 USDT |
17,256,655.0371 |
0.2372 USDT |
0.2210 USDT |
0.2307 USDT |
0.2237 USDT |
| 2024-08-31 |
0.2417 USDT |
14,277,804.7753 |
0.2412 USDT |
0.2334 USDT |
0.2363 USDT |
0.2338 USDT |
| 2024-08-30 |
0.2391 USDT |
20,232,844.1040 |
0.2417 USDT |
0.2254 USDT |
0.2321 USDT |
0.2396 USDT |
| 2024-08-29 |
0.2541 USDT |
15,455,452.0656 |
0.2555 USDT |
0.2470 USDT |
0.2530 USDT |
0.2506 USDT |
| 2024-08-28 |
0.2683 USDT |
24,643,754.4344 |
0.2725 USDT |
0.2496 USDT |
0.2587 USDT |
0.2548 USDT |
| 2024-08-27 |
0.3047 USDT |
13,622,595.6135 |
0.3124 USDT |
0.2901 USDT |
0.2936 USDT |
0.2933 USDT |
| 2024-08-26 |
0.3304 USDT |
14,937,441.9484 |
0.3483 USDT |
0.3096 USDT |
0.3139 USDT |
0.3125 USDT |
| 2024-08-25 |
0.3588 USDT |
10,938,966.9890 |
0.3691 USDT |
0.3502 USDT |
0.3552 USDT |
0.3581 USDT |
| 2024-08-24 |
0.3679 USDT |
15,972,245.8093 |
0.3610 USDT |
0.3571 USDT |
0.3616 USDT |
0.3639 USDT |
| 2024-08-23 |
0.3165 USDT |
10,603,862.7690 |
0.3044 USDT |
0.3041 USDT |
0.3085 USDT |
0.3377 USDT |
| 2024-08-22 |
0.3031 USDT |
14,861,370.8798 |
0.3037 USDT |
0.2967 USDT |
0.3016 USDT |
0.3006 USDT |
| 2024-08-21 |
0.2954 USDT |
16,385,347.6687 |
0.2938 USDT |
0.2829 USDT |
0.2893 USDT |
0.3047 USDT |
| 2024-08-20 |
0.2953 USDT |
16,268,433.4831 |
0.2883 USDT |
0.2838 USDT |
0.2896 USDT |
0.2942 USDT |
| 2024-08-19 |
0.2890 USDT |
12,028,176.2748 |
0.2917 USDT |
0.2776 USDT |
0.2841 USDT |
0.2785 USDT |
| 2024-08-18 |
0.2970 USDT |
12,281,304.2494 |
0.2991 USDT |
0.2901 USDT |
0.2936 USDT |
0.3016 USDT |
| 2024-08-17 |
0.2978 USDT |
15,354,490.2100 |
0.2996 USDT |
0.2904 USDT |
0.2929 USDT |
0.2973 USDT |