Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.4553 USDT |
9,448,746.2207 |
0.4683 USDT |
0.4406 USDT |
0.4495 USDT |
0.4589 USDT |
| 2024-07-27 |
0.4557 USDT |
13,878,607.1472 |
0.4641 USDT |
0.4455 USDT |
0.4538 USDT |
0.4576 USDT |
| 2024-07-26 |
0.4411 USDT |
12,764,913.0511 |
0.4281 USDT |
0.4236 USDT |
0.4344 USDT |
0.4636 USDT |
| 2024-07-25 |
0.4323 USDT |
22,568,774.2368 |
0.4539 USDT |
0.4139 USDT |
0.4277 USDT |
0.4285 USDT |
| 2024-07-24 |
0.4763 USDT |
16,452,626.5985 |
0.4562 USDT |
0.4423 USDT |
0.4537 USDT |
0.5003 USDT |
| 2024-07-23 |
0.4378 USDT |
22,376,482.6925 |
0.4333 USDT |
0.4145 USDT |
0.4214 USDT |
0.4211 USDT |
| 2024-07-22 |
0.4714 USDT |
18,215,119.8158 |
0.4905 USDT |
0.4507 USDT |
0.4520 USDT |
0.4512 USDT |
| 2024-07-21 |
0.4817 USDT |
21,885,103.9083 |
0.5010 USDT |
0.4547 USDT |
0.4718 USDT |
0.4885 USDT |
| 2024-07-20 |
0.4939 USDT |
18,692,049.9341 |
0.4864 USDT |
0.4772 USDT |
0.4840 USDT |
0.5007 USDT |
| 2024-07-19 |
0.4768 USDT |
23,337,082.8445 |
0.4894 USDT |
0.4566 USDT |
0.4653 USDT |
0.4876 USDT |
| 2024-07-18 |
0.4715 USDT |
17,363,182.7052 |
0.4574 USDT |
0.4553 USDT |
0.4664 USDT |
0.4639 USDT |
| 2024-07-17 |
0.4742 USDT |
17,533,489.0952 |
0.4632 USDT |
0.4614 USDT |
0.4727 USDT |
0.4708 USDT |
| 2024-07-16 |
0.4621 USDT |
22,784,798.0773 |
0.4893 USDT |
0.4454 USDT |
0.4513 USDT |
0.4655 USDT |
| 2024-07-15 |
0.4309 USDT |
28,263,828.3513 |
0.4026 USDT |
0.3984 USDT |
0.4105 USDT |
0.4646 USDT |
| 2024-07-14 |
0.3929 USDT |
20,917,588.0933 |
0.4024 USDT |
0.3806 USDT |
0.3836 USDT |
0.3877 USDT |
| 2024-07-13 |
0.3969 USDT |
25,226,867.6218 |
0.3999 USDT |
0.3875 USDT |
0.3924 USDT |
0.4013 USDT |
| 2024-07-12 |
0.3865 USDT |
19,837,219.0697 |
0.3939 USDT |
0.3743 USDT |
0.3802 USDT |
0.3970 USDT |
| 2024-07-11 |
0.4148 USDT |
23,643,304.0264 |
0.4146 USDT |
0.3989 USDT |
0.4029 USDT |
0.4002 USDT |
| 2024-07-10 |
0.4211 USDT |
22,154,419.7902 |
0.4227 USDT |
0.4097 USDT |
0.4127 USDT |
0.4113 USDT |
| 2024-07-09 |
0.4085 USDT |
29,704,903.9061 |
0.4034 USDT |
0.3962 USDT |
0.4037 USDT |
0.4231 USDT |
| 2024-07-08 |
0.3848 USDT |
26,607,075.5571 |
0.3775 USDT |
0.3490 USDT |
0.3581 USDT |
0.4065 USDT |
| 2024-07-07 |
0.4029 USDT |
25,977,955.3799 |
0.4127 USDT |
0.3794 USDT |
0.3841 USDT |
0.3838 USDT |
| 2024-07-06 |
0.3764 USDT |
20,208,315.4609 |
0.3796 USDT |
0.3680 USDT |
0.3718 USDT |
0.3830 USDT |
| 2024-07-05 |
0.3713 USDT |
34,505,181.1149 |
0.4066 USDT |
0.3443 USDT |
0.3657 USDT |
0.3773 USDT |
| 2024-07-04 |
0.4511 USDT |
15,887,052.8203 |
0.4603 USDT |
0.4328 USDT |
0.4432 USDT |
0.4352 USDT |
| 2024-07-03 |
0.4831 USDT |
14,913,517.0590 |
0.5134 USDT |
0.4610 USDT |
0.4766 USDT |
0.4727 USDT |
| 2024-07-02 |
0.5055 USDT |
16,389,502.7133 |
0.5049 USDT |
0.4973 USDT |
0.5014 USDT |
0.5008 USDT |
| 2024-07-01 |
0.5257 USDT |
18,427,763.0601 |
0.5333 USDT |
0.5088 USDT |
0.5159 USDT |
0.5156 USDT |
| 2024-06-30 |
0.5062 USDT |
18,411,834.5976 |
0.4893 USDT |
0.4833 USDT |
0.4901 USDT |
0.5332 USDT |
| 2024-06-29 |
0.5182 USDT |
13,618,959.1241 |
0.5123 USDT |
0.5112 USDT |
0.5149 USDT |
0.5162 USDT |
| 2024-06-28 |
0.5630 USDT |
12,114,618.3160 |
0.5602 USDT |
0.5531 USDT |
0.5638 USDT |
0.5576 USDT |
| 2024-06-27 |
0.5598 USDT |
14,141,111.8586 |
0.5595 USDT |
0.5429 USDT |
0.5486 USDT |
0.5724 USDT |
| 2024-06-26 |
0.5738 USDT |
15,372,252.0254 |
0.5723 USDT |
0.5425 USDT |
0.5536 USDT |
0.5488 USDT |
| 2024-06-25 |
0.5641 USDT |
21,031,299.2020 |
0.5582 USDT |
0.5478 USDT |
0.5579 USDT |
0.5779 USDT |
| 2024-06-24 |
0.5519 USDT |
23,812,461.5517 |
0.5685 USDT |
0.5102 USDT |
0.5470 USDT |
0.5566 USDT |
| 2024-06-23 |
0.5940 USDT |
13,402,339.0403 |
0.6015 USDT |
0.5620 USDT |
0.5739 USDT |
0.5715 USDT |
| 2024-06-22 |
0.5953 USDT |
14,352,802.7706 |
0.5998 USDT |
0.5855 USDT |
0.5932 USDT |
0.6066 USDT |
| 2024-06-21 |
0.6104 USDT |
21,448,708.5005 |
0.6135 USDT |
0.5942 USDT |
0.6040 USDT |
0.5993 USDT |
| 2024-06-20 |
0.6321 USDT |
17,168,107.7489 |
0.6479 USDT |
0.6005 USDT |
0.6226 USDT |
0.6242 USDT |
| 2024-06-19 |
0.6470 USDT |
17,793,208.4980 |
0.6276 USDT |
0.6229 USDT |
0.6340 USDT |
0.6337 USDT |
| 2024-06-18 |
0.6068 USDT |
17,763,859.7228 |
0.6767 USDT |
0.5549 USDT |
0.5953 USDT |
0.5948 USDT |
| 2024-06-17 |
0.7141 USDT |
16,078,815.5756 |
0.7675 USDT |
0.6699 USDT |
0.6946 USDT |
0.6896 USDT |
| 2024-06-16 |
0.7449 USDT |
8,854,528.8843 |
0.7490 USDT |
0.7244 USDT |
0.7350 USDT |
0.7606 USDT |
| 2024-06-15 |
0.7211 USDT |
14,073,963.5845 |
0.7093 USDT |
0.6950 USDT |
0.7007 USDT |
0.7367 USDT |
| 2024-06-14 |
0.7085 USDT |
14,574,261.6596 |
0.6964 USDT |
0.6613 USDT |
0.6855 USDT |
0.6786 USDT |
| 2024-06-13 |
0.7060 USDT |
14,511,142.2373 |
0.7302 USDT |
0.6771 USDT |
0.6950 USDT |
0.6979 USDT |
| 2024-06-12 |
0.7297 USDT |
17,804,897.8911 |
0.7106 USDT |
0.6851 USDT |
0.7139 USDT |
0.7313 USDT |
| 2024-06-11 |
0.7425 USDT |
15,845,610.4998 |
0.7710 USDT |
0.7022 USDT |
0.7163 USDT |
0.7200 USDT |
| 2024-06-10 |
0.8093 USDT |
8,237,503.6605 |
0.8310 USDT |
0.7860 USDT |
0.7973 USDT |
0.7945 USDT |
| 2024-06-09 |
0.8238 USDT |
10,116,586.5486 |
0.8312 USDT |
0.8110 USDT |
0.8221 USDT |
0.8281 USDT |