Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
0.3989 USDT |
11,639,103.1018 |
0.3514 USDT |
0.3513 USDT |
0.3713 USDT |
0.4201 USDT |
| 2024-11-05 |
0.3417 USDT |
9,445,702.5465 |
0.3295 USDT |
0.3227 USDT |
0.3296 USDT |
0.3579 USDT |
| 2024-11-04 |
0.3443 USDT |
8,963,426.0383 |
0.3368 USDT |
0.3310 USDT |
0.3369 USDT |
0.3408 USDT |
| 2024-11-03 |
0.3433 USDT |
11,028,259.9505 |
0.3622 USDT |
0.3172 USDT |
0.3277 USDT |
0.3420 USDT |
| 2024-11-02 |
0.3653 USDT |
9,094,365.6945 |
0.3689 USDT |
0.3537 USDT |
0.3572 USDT |
0.3567 USDT |
| 2024-11-01 |
0.3687 USDT |
11,173,440.3684 |
0.3627 USDT |
0.3481 USDT |
0.3555 USDT |
0.3681 USDT |
| 2024-10-31 |
0.3575 USDT |
7,945,156.5203 |
0.3622 USDT |
0.3485 USDT |
0.3560 USDT |
0.3542 USDT |
| 2024-10-30 |
0.3863 USDT |
7,699,407.6833 |
0.3805 USDT |
0.3732 USDT |
0.3802 USDT |
0.3793 USDT |
| 2024-10-29 |
0.3825 USDT |
9,682,040.5210 |
0.3714 USDT |
0.3665 USDT |
0.3785 USDT |
0.3816 USDT |
| 2024-10-28 |
0.3419 USDT |
11,209,429.8076 |
0.3618 USDT |
0.3295 USDT |
0.3381 USDT |
0.3392 USDT |
| 2024-10-27 |
0.3547 USDT |
9,556,638.2450 |
0.3575 USDT |
0.3449 USDT |
0.3493 USDT |
0.3634 USDT |
| 2024-10-26 |
0.3558 USDT |
13,322,807.4909 |
0.3510 USDT |
0.3429 USDT |
0.3505 USDT |
0.3575 USDT |
| 2024-10-25 |
0.3803 USDT |
8,483,868.0393 |
0.3904 USDT |
0.3656 USDT |
0.3711 USDT |
0.3760 USDT |
| 2024-10-24 |
0.3811 USDT |
12,314,914.3597 |
0.3691 USDT |
0.3659 USDT |
0.3715 USDT |
0.3957 USDT |
| 2024-10-23 |
0.3752 USDT |
8,864,446.0937 |
0.3868 USDT |
0.3625 USDT |
0.3696 USDT |
0.3676 USDT |
| 2024-10-22 |
0.3868 USDT |
10,380,700.2518 |
0.3902 USDT |
0.3753 USDT |
0.3844 USDT |
0.3852 USDT |
| 2024-10-21 |
0.4103 USDT |
6,439,647.0890 |
0.4123 USDT |
0.3935 USDT |
0.4003 USDT |
0.4058 USDT |
| 2024-10-20 |
0.3968 USDT |
4,609,321.4472 |
0.4013 USDT |
0.3868 USDT |
0.3921 USDT |
0.4086 USDT |
| 2024-10-19 |
0.4089 USDT |
7,208,678.4696 |
0.4134 USDT |
0.3930 USDT |
0.3971 USDT |
0.3990 USDT |