Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
32.7962 USDT |
5,300.4704 |
32.7631 USDT |
32.3564 USDT |
32.9836 USDT |
32.8430 USDT |
| 2025-01-26 |
34.1843 USDT |
169,467.7679 |
34.0224 USDT |
33.8222 USDT |
34.0566 USDT |
34.0524 USDT |
| 2025-01-25 |
34.1355 USDT |
353,927.5963 |
34.1865 USDT |
33.5646 USDT |
33.9207 USDT |
34.3601 USDT |
| 2025-01-24 |
35.8150 USDT |
415,083.7553 |
35.7051 USDT |
34.1488 USDT |
34.7199 USDT |
35.1838 USDT |
| 2025-01-23 |
33.7382 USDT |
468,730.5817 |
34.0972 USDT |
32.6695 USDT |
33.0821 USDT |
35.3445 USDT |
| 2025-01-22 |
35.0199 USDT |
334,786.2835 |
34.9857 USDT |
34.2356 USDT |
34.6188 USDT |
34.5262 USDT |
| 2025-01-21 |
33.8132 USDT |
474,909.4788 |
34.1541 USDT |
32.5936 USDT |
33.3762 USDT |
35.3189 USDT |
| 2025-01-20 |
34.8179 USDT |
679,745.5509 |
33.4144 USDT |
32.0391 USDT |
32.8111 USDT |
34.4385 USDT |
| 2025-01-19 |
34.4268 USDT |
552,764.1866 |
33.9124 USDT |
31.2989 USDT |
32.2841 USDT |
36.2978 USDT |
| 2025-01-18 |
34.0239 USDT |
490,207.7807 |
36.1039 USDT |
33.0404 USDT |
33.4549 USDT |
33.8922 USDT |
| 2025-01-17 |
34.5727 USDT |
224,820.8330 |
33.0970 USDT |
33.0901 USDT |
33.3917 USDT |
35.0120 USDT |
| 2025-01-16 |
33.5481 USDT |
449,035.6294 |
34.2677 USDT |
32.5862 USDT |
33.1371 USDT |
33.0949 USDT |
| 2025-01-15 |
31.6239 USDT |
205,097.0067 |
31.7194 USDT |
30.8204 USDT |
31.2204 USDT |
32.6160 USDT |
| 2025-01-14 |
31.3264 USDT |
301,275.8668 |
30.8549 USDT |
30.4931 USDT |
30.9657 USDT |
31.7998 USDT |
| 2025-01-13 |
29.7746 USDT |
273,569.8649 |
31.7062 USDT |
28.1133 USDT |
28.8752 USDT |
28.8001 USDT |
| 2025-01-12 |
32.0160 USDT |
121,961.3821 |
32.1987 USDT |
31.5009 USDT |
31.7511 USDT |
32.2846 USDT |
| 2025-01-11 |
31.8021 USDT |
220,030.2224 |
32.1229 USDT |
31.4466 USDT |
31.6701 USDT |
33.0512 USDT |
| 2025-01-10 |
31.6781 USDT |
249,451.3711 |
30.8460 USDT |
30.8330 USDT |
31.1180 USDT |
31.9617 USDT |
| 2025-01-09 |
31.8559 USDT |
291,559.2941 |
32.3962 USDT |
30.5320 USDT |
31.2534 USDT |
31.3220 USDT |
| 2025-01-08 |
33.5075 USDT |
43,316.2555 |
33.3622 USDT |
33.0176 USDT |
33.3945 USDT |
33.3589 USDT |
| 2025-01-07 |
36.9341 USDT |
76,506.7517 |
37.2386 USDT |
36.6355 USDT |
36.8743 USDT |
36.9029 USDT |
| 2025-01-06 |
36.7619 USDT |
105,732.2150 |
36.7169 USDT |
35.8855 USDT |
36.6701 USDT |
36.5701 USDT |
| 2025-01-05 |
36.8597 USDT |
153,406.9792 |
37.7253 USDT |
36.0968 USDT |
36.4858 USDT |
36.2759 USDT |
| 2025-01-04 |
37.4478 USDT |
252,297.1870 |
37.7983 USDT |
36.8924 USDT |
37.2305 USDT |
37.7932 USDT |
| 2025-01-03 |
35.5119 USDT |
37,652.3135 |
35.7392 USDT |
35.0975 USDT |
35.4753 USDT |
35.7226 USDT |
| 2025-01-02 |
35.1413 USDT |
95,823.4399 |
34.7050 USDT |
34.5064 USDT |
35.2518 USDT |
35.3537 USDT |
| 2025-01-01 |
32.9484 USDT |
169,282.6577 |
32.9931 USDT |
32.2393 USDT |
32.6700 USDT |
33.6247 USDT |
| 2024-12-31 |
33.1596 USDT |
274,010.4154 |
33.2325 USDT |
32.1702 USDT |
32.5258 USDT |
33.1382 USDT |
| 2024-12-30 |
33.8596 USDT |
154,846.0574 |
33.0564 USDT |
32.8682 USDT |
33.5659 USDT |
33.8689 USDT |
| 2024-12-29 |
33.9433 USDT |
80,565.2266 |
34.5199 USDT |
33.6412 USDT |
33.9127 USDT |
33.9119 USDT |
| 2024-12-28 |
33.6982 USDT |
176,779.8044 |
33.7197 USDT |
33.2030 USDT |
33.6069 USDT |
33.9601 USDT |
| 2024-12-27 |
34.2432 USDT |
309,295.3705 |
33.0230 USDT |
32.6566 USDT |
33.4486 USDT |
33.5829 USDT |
| 2024-12-26 |
34.4459 USDT |
116,067.7002 |
35.7389 USDT |
33.1047 USDT |
33.5934 USDT |
33.5258 USDT |
| 2024-12-25 |
36.6185 USDT |
184,576.0274 |
37.5499 USDT |
35.7769 USDT |
36.3476 USDT |
36.0904 USDT |
| 2024-12-24 |
36.8457 USDT |
288,020.5053 |
37.2711 USDT |
35.8669 USDT |
36.2092 USDT |
37.1769 USDT |
| 2024-12-23 |
34.3332 USDT |
265,638.9178 |
34.0567 USDT |
32.8903 USDT |
33.9157 USDT |
34.7442 USDT |
| 2024-12-22 |
34.3394 USDT |
332,490.9540 |
34.9410 USDT |
33.1557 USDT |
33.9886 USDT |
33.6520 USDT |
| 2024-12-21 |
37.5225 USDT |
221,846.5126 |
37.6454 USDT |
36.6587 USDT |
37.1581 USDT |
37.4074 USDT |
| 2024-12-20 |
35.2568 USDT |
612,583.3609 |
35.9676 USDT |
31.7116 USDT |
33.3299 USDT |
37.3575 USDT |
| 2024-12-19 |
39.7304 USDT |
342,546.7766 |
39.5456 USDT |
37.5763 USDT |
38.9363 USDT |
38.6708 USDT |
| 2024-12-18 |
41.8669 USDT |
297,927.2594 |
42.3149 USDT |
40.5762 USDT |
41.2344 USDT |
42.4646 USDT |
| 2024-12-17 |
44.7329 USDT |
113,095.5023 |
45.4913 USDT |
43.8431 USDT |
44.4316 USDT |
43.8991 USDT |
| 2024-12-16 |
47.2952 USDT |
209,157.8039 |
47.6646 USDT |
44.4757 USDT |
45.5778 USDT |
45.5703 USDT |
| 2024-12-15 |
43.5285 USDT |
187,418.1313 |
41.8847 USDT |
41.4420 USDT |
42.7687 USDT |
44.3604 USDT |
| 2024-12-14 |
42.8014 USDT |
170,261.9614 |
43.1334 USDT |
41.4751 USDT |
42.3643 USDT |
41.6527 USDT |
| 2024-12-13 |
42.9076 USDT |
320,389.9820 |
40.8025 USDT |
40.2502 USDT |
41.7043 USDT |
43.0468 USDT |
| 2024-12-12 |
40.8144 USDT |
403,794.9356 |
39.2312 USDT |
38.8778 USDT |
39.8846 USDT |
41.0494 USDT |
| 2024-12-11 |
35.8500 USDT |
315,608.2408 |
35.0464 USDT |
33.5378 USDT |
34.6596 USDT |
38.9196 USDT |
| 2024-12-10 |
35.6868 USDT |
471,840.5851 |
34.5938 USDT |
33.4545 USDT |
34.3751 USDT |
33.9661 USDT |
| 2024-12-09 |
38.5597 USDT |
395,492.3295 |
41.4840 USDT |
30.0296 USDT |
35.9928 USDT |
34.5375 USDT |