Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.8610 USDT |
11,834,726.7410 |
0.8844 USDT |
0.8222 USDT |
0.8485 USDT |
0.8506 USDT |
| 2024-06-07 |
0.9307 USDT |
13,256,325.2856 |
0.9514 USDT |
0.7919 USDT |
0.8951 USDT |
0.8894 USDT |
| 2024-06-06 |
0.9773 USDT |
8,268,848.6885 |
0.9893 USDT |
0.9604 USDT |
0.9718 USDT |
0.9728 USDT |
| 2024-06-05 |
0.9625 USDT |
9,596,800.7518 |
0.9782 USDT |
0.9360 USDT |
0.9572 USDT |
0.9564 USDT |
| 2024-06-04 |
0.9843 USDT |
10,022,149.7859 |
1.0230 USDT |
0.9396 USDT |
0.9538 USDT |
0.9836 USDT |
| 2024-06-03 |
0.9552 USDT |
10,808,300.3059 |
0.9201 USDT |
0.9034 USDT |
0.9205 USDT |
0.9926 USDT |
| 2024-06-02 |
0.9108 USDT |
9,637,002.1480 |
0.9102 USDT |
0.8791 USDT |
0.8995 USDT |
0.8986 USDT |
| 2024-06-01 |
0.8964 USDT |
12,121,787.4900 |
0.8786 USDT |
0.8739 USDT |
0.8811 USDT |
0.9086 USDT |
| 2024-05-31 |
0.8834 USDT |
8,689,786.4646 |
0.8715 USDT |
0.8603 USDT |
0.8736 USDT |
0.8806 USDT |
| 2024-05-30 |
0.8541 USDT |
10,484,237.4820 |
0.8367 USDT |
0.8138 USDT |
0.8332 USDT |
0.8782 USDT |
| 2024-05-29 |
0.8698 USDT |
12,320,916.4511 |
0.8937 USDT |
0.8337 USDT |
0.8408 USDT |
0.8366 USDT |
| 2024-05-28 |
0.8981 USDT |
12,549,182.4159 |
0.9217 USDT |
0.8653 USDT |
0.8877 USDT |
0.8927 USDT |
| 2024-05-27 |
0.9245 USDT |
6,987,878.0618 |
0.9212 USDT |
0.9042 USDT |
0.9143 USDT |
0.9112 USDT |
| 2024-05-26 |
0.9226 USDT |
6,761,259.5819 |
0.9120 USDT |
0.9025 USDT |
0.9135 USDT |
0.9618 USDT |
| 2024-05-25 |
0.9079 USDT |
9,073,667.3661 |
0.8534 USDT |
0.8460 USDT |
0.8555 USDT |
0.9117 USDT |
| 2024-05-24 |
0.8684 USDT |
10,329,551.6674 |
0.8670 USDT |
0.8334 USDT |
0.8496 USDT |
0.8742 USDT |
| 2024-05-23 |
0.8552 USDT |
10,073,905.3678 |
0.8523 USDT |
0.8319 USDT |
0.8443 USDT |
0.8659 USDT |
| 2024-05-22 |
0.8460 USDT |
11,286,184.0633 |
0.8863 USDT |
0.8039 USDT |
0.8232 USDT |
0.8337 USDT |
| 2024-05-21 |
0.8564 USDT |
8,332,589.7519 |
0.8320 USDT |
0.8206 USDT |
0.8478 USDT |
0.8989 USDT |
| 2024-05-20 |
0.7184 USDT |
6,870,805.7614 |
0.7126 USDT |
0.6906 USDT |
0.7115 USDT |
0.7180 USDT |
| 2024-05-19 |
0.7388 USDT |
5,062,871.3632 |
0.7539 USDT |
0.7211 USDT |
0.7269 USDT |
0.7221 USDT |
| 2024-05-18 |
0.7412 USDT |
8,404,345.1845 |
0.7202 USDT |
0.7106 USDT |
0.7197 USDT |
0.7605 USDT |
| 2024-05-17 |
0.7024 USDT |
14,977,132.5948 |
0.6736 USDT |
0.6697 USDT |
0.6858 USDT |
0.7131 USDT |
| 2024-05-16 |
0.7057 USDT |
25,854,560.6984 |
0.7343 USDT |
0.6540 USDT |
0.6678 USDT |
0.6714 USDT |
| 2024-05-15 |
0.7098 USDT |
24,483,327.3188 |
0.6944 USDT |
0.6658 USDT |
0.6924 USDT |
0.7349 USDT |
| 2024-05-14 |
0.7450 USDT |
16,715,531.1884 |
0.7674 USDT |
0.6950 USDT |
0.7143 USDT |
0.6951 USDT |
| 2024-05-13 |
0.7996 USDT |
18,658,443.4007 |
0.8312 USDT |
0.7562 USDT |
0.7680 USDT |
0.7672 USDT |
| 2024-05-12 |
0.8418 USDT |
31,358,577.7287 |
0.8411 USDT |
0.8200 USDT |
0.8295 USDT |
0.8290 USDT |
| 2024-05-11 |
0.8537 USDT |
54,663,211.0435 |
0.8469 USDT |
0.8390 USDT |
0.8484 USDT |
0.8549 USDT |
| 2024-05-10 |
0.8871 USDT |
63,697,431.1081 |
0.8943 USDT |
0.8246 USDT |
0.8459 USDT |
0.8408 USDT |
| 2024-05-09 |
0.8766 USDT |
64,568,066.3680 |
0.8738 USDT |
0.8521 USDT |
0.8667 USDT |
0.8882 USDT |
| 2024-05-08 |
0.9050 USDT |
67,798,216.7588 |
0.9209 USDT |
0.8556 USDT |
0.8716 USDT |
0.8690 USDT |
| 2024-05-07 |
0.8906 USDT |
49,176,506.7672 |
0.8928 USDT |
0.8556 USDT |
0.8800 USDT |
0.9034 USDT |
| 2024-05-06 |
0.8832 USDT |
48,282,594.5982 |
0.8127 USDT |
0.8109 USDT |
0.8325 USDT |
0.8767 USDT |
| 2024-05-05 |
0.8073 USDT |
56,421,896.5721 |
0.8274 USDT |
0.7949 USDT |
0.8023 USDT |
0.8109 USDT |
| 2024-05-04 |
0.8410 USDT |
74,984,611.7559 |
0.8513 USDT |
0.8228 USDT |
0.8311 USDT |
0.8343 USDT |
| 2024-05-03 |
0.8072 USDT |
60,371,773.8500 |
0.7972 USDT |
0.7829 USDT |
0.7930 USDT |
0.8733 USDT |
| 2024-05-02 |
0.7978 USDT |
87,241,939.8683 |
0.7987 USDT |
0.7649 USDT |
0.7793 USDT |
0.8138 USDT |
| 2024-05-01 |
0.7932 USDT |
105,520,189.2914 |
0.8147 USDT |
0.7354 USDT |
0.7714 USDT |
0.7984 USDT |
| 2024-04-30 |
0.8623 USDT |
52,953,397.0645 |
0.9266 USDT |
0.7917 USDT |
0.8210 USDT |
0.8099 USDT |
| 2024-04-29 |
0.8185 USDT |
62,103,638.1462 |
0.8495 USDT |
0.7759 USDT |
0.7919 USDT |
0.9028 USDT |
| 2024-04-28 |
0.8580 USDT |
63,128,637.0712 |
0.8402 USDT |
0.8317 USDT |
0.8466 USDT |
0.8786 USDT |
| 2024-04-27 |
0.8146 USDT |
49,119,519.8053 |
0.8239 USDT |
0.7721 USDT |
0.8111 USDT |
0.8279 USDT |
| 2024-04-26 |
0.8486 USDT |
67,663,319.9663 |
0.8717 USDT |
0.8183 USDT |
0.8334 USDT |
0.8456 USDT |
| 2024-04-25 |
0.8644 USDT |
80,158,767.0139 |
0.8731 USDT |
0.8346 USDT |
0.8522 USDT |
0.8879 USDT |
| 2024-04-24 |
0.9524 USDT |
40,411,584.8011 |
0.9377 USDT |
0.9265 USDT |
0.9515 USDT |
0.9419 USDT |
| 2024-04-23 |
1.0057 USDT |
48,432,173.9499 |
1.0504 USDT |
0.9702 USDT |
0.9901 USDT |
0.9793 USDT |
| 2024-04-22 |
1.0580 USDT |
52,329,984.7043 |
1.0512 USDT |
1.0272 USDT |
1.0496 USDT |
1.0620 USDT |
| 2024-04-21 |
1.0696 USDT |
56,500,758.8688 |
1.0822 USDT |
1.0263 USDT |
1.0457 USDT |
1.0479 USDT |
| 2024-04-20 |
0.9920 USDT |
51,373,235.8824 |
0.9690 USDT |
0.9495 USDT |
0.9805 USDT |
1.0110 USDT |