Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
14.0441 USDT |
383,118.5524 |
14.5096 USDT |
13.8111 USDT |
13.9340 USDT |
13.8348 USDT |
| 2025-04-09 |
13.3551 USDT |
423,318.2838 |
12.5666 USDT |
12.0311 USDT |
12.4995 USDT |
14.5143 USDT |
| 2025-04-08 |
13.2891 USDT |
96,151.9912 |
13.2295 USDT |
13.0568 USDT |
13.2047 USDT |
13.2410 USDT |
| 2025-04-07 |
12.7463 USDT |
549,695.1791 |
13.1783 USDT |
11.9171 USDT |
12.4372 USDT |
13.1025 USDT |
| 2025-04-06 |
13.9840 USDT |
267,892.2778 |
15.0139 USDT |
13.0247 USDT |
13.3585 USDT |
13.3203 USDT |
| 2025-04-05 |
15.1651 USDT |
15,583.2822 |
15.1462 USDT |
15.0758 USDT |
15.1306 USDT |
15.1615 USDT |
| 2025-04-04 |
14.9740 USDT |
21,309.6138 |
15.0559 USDT |
14.8072 USDT |
14.9873 USDT |
14.9834 USDT |
| 2025-04-03 |
15.2118 USDT |
104,956.0426 |
15.0001 USDT |
14.7756 USDT |
14.9517 USDT |
14.9009 USDT |
| 2025-04-02 |
16.0533 USDT |
328,742.8001 |
16.3126 USDT |
15.6995 USDT |
15.9263 USDT |
16.2495 USDT |
| 2025-04-01 |
15.8707 USDT |
18,754.0651 |
15.8023 USDT |
15.7575 USDT |
15.9259 USDT |
16.0368 USDT |
| 2025-03-31 |
15.6334 USDT |
167,370.9138 |
15.7632 USDT |
15.1335 USDT |
15.4774 USDT |
15.8048 USDT |
| 2025-03-30 |
15.9095 USDT |
122,872.1896 |
15.7506 USDT |
15.5225 USDT |
15.7875 USDT |
15.6136 USDT |
| 2025-03-29 |
16.2548 USDT |
157,024.2409 |
16.6493 USDT |
15.6132 USDT |
15.7336 USDT |
15.6310 USDT |
| 2025-03-28 |
17.2447 USDT |
240,710.6409 |
17.8154 USDT |
16.5467 USDT |
16.6816 USDT |
16.6635 USDT |
| 2025-03-27 |
17.9351 USDT |
256,073.5954 |
17.5445 USDT |
17.4191 USDT |
17.6887 USDT |
18.1527 USDT |
| 2025-03-26 |
18.1221 USDT |
180,731.5318 |
17.8844 USDT |
17.6571 USDT |
17.8129 USDT |
17.8705 USDT |
| 2025-03-25 |
17.6027 USDT |
40,123.0800 |
17.6771 USDT |
17.4378 USDT |
17.5443 USDT |
17.7181 USDT |
| 2025-03-24 |
17.3635 USDT |
403,594.2835 |
17.0092 USDT |
16.7829 USDT |
16.9591 USDT |
17.7141 USDT |
| 2025-03-23 |
16.8637 USDT |
554,247.7107 |
16.6093 USDT |
16.5137 USDT |
16.6505 USDT |
16.8020 USDT |
| 2025-03-22 |
16.8215 USDT |
218,730.7698 |
16.4476 USDT |
16.4286 USDT |
16.6668 USDT |
16.9223 USDT |
| 2025-03-21 |
16.6397 USDT |
336,773.0812 |
17.0054 USDT |
16.2672 USDT |
16.4589 USDT |
16.4420 USDT |
| 2025-03-20 |
17.4010 USDT |
469,550.6444 |
17.8519 USDT |
16.8654 USDT |
17.0786 USDT |
17.0432 USDT |
| 2025-03-19 |
17.3692 USDT |
751,779.9863 |
16.4576 USDT |
16.1751 USDT |
16.3410 USDT |
17.8519 USDT |
| 2025-03-18 |
15.9860 USDT |
457,401.8254 |
16.5018 USDT |
15.5339 USDT |
15.7428 USDT |
16.2610 USDT |
| 2025-03-17 |
16.4069 USDT |
301,914.0429 |
16.1014 USDT |
16.0711 USDT |
16.3115 USDT |
16.4846 USDT |
| 2025-03-16 |
16.6570 USDT |
259,644.7440 |
17.1578 USDT |
16.1573 USDT |
16.3892 USDT |
16.5505 USDT |
| 2025-03-15 |
17.1727 USDT |
215,550.3926 |
16.8204 USDT |
16.7844 USDT |
16.9475 USDT |
17.0823 USDT |
| 2025-03-14 |
16.4758 USDT |
79,800.3077 |
16.4154 USDT |
16.3156 USDT |
16.4938 USDT |
16.5330 USDT |
| 2025-03-13 |
16.3721 USDT |
102,750.4163 |
16.6337 USDT |
16.1275 USDT |
16.2382 USDT |
16.1625 USDT |
| 2025-03-12 |
16.3875 USDT |
36,070.0694 |
16.7056 USDT |
15.9678 USDT |
16.1647 USDT |
16.1163 USDT |
| 2025-03-11 |
16.0553 USDT |
110,354.9340 |
16.4822 USDT |
15.1650 USDT |
16.2477 USDT |
16.4596 USDT |
| 2025-03-10 |
18.0315 USDT |
89,747.2088 |
17.6860 USDT |
17.2013 USDT |
17.9316 USDT |
18.0728 USDT |
| 2025-03-09 |
19.5029 USDT |
120,180.3223 |
20.2969 USDT |
17.5682 USDT |
17.9631 USDT |
17.8253 USDT |
| 2025-03-08 |
20.1687 USDT |
138,622.0501 |
20.2271 USDT |
19.5493 USDT |
19.7793 USDT |
20.4130 USDT |
| 2025-03-07 |
20.5740 USDT |
127,062.4064 |
20.7457 USDT |
19.7969 USDT |
20.6736 USDT |
21.3254 USDT |
| 2025-03-06 |
21.4710 USDT |
239,903.5951 |
21.1531 USDT |
20.5551 USDT |
20.7668 USDT |
20.6801 USDT |
| 2025-03-05 |
20.7922 USDT |
274,608.7089 |
20.5401 USDT |
20.2726 USDT |
20.4785 USDT |
21.0257 USDT |
| 2025-03-04 |
19.7078 USDT |
462,392.6908 |
20.3406 USDT |
18.5834 USDT |
19.3949 USDT |
20.5327 USDT |
| 2025-03-03 |
22.6713 USDT |
315,858.5271 |
24.1700 USDT |
21.7638 USDT |
22.0632 USDT |
21.9862 USDT |
| 2025-03-02 |
22.2664 USDT |
640,910.0941 |
21.3643 USDT |
20.7582 USDT |
21.0828 USDT |
24.0925 USDT |
| 2025-03-01 |
21.4636 USDT |
455,296.6063 |
21.5707 USDT |
20.7092 USDT |
20.9798 USDT |
20.9481 USDT |
| 2025-02-28 |
20.5337 USDT |
598,734.3084 |
21.9875 USDT |
19.5444 USDT |
20.1790 USDT |
21.2135 USDT |
| 2025-02-27 |
22.3847 USDT |
397,267.8975 |
22.2007 USDT |
21.8611 USDT |
22.2784 USDT |
22.7054 USDT |
| 2025-02-26 |
23.0002 USDT |
402,935.4458 |
23.2618 USDT |
22.5745 USDT |
22.7232 USDT |
22.7199 USDT |
| 2025-02-25 |
22.9365 USDT |
486,087.3056 |
23.9832 USDT |
21.8450 USDT |
22.5765 USDT |
22.4901 USDT |
| 2025-02-24 |
26.4763 USDT |
409,099.1590 |
27.6311 USDT |
25.5656 USDT |
26.1165 USDT |
26.2131 USDT |
| 2025-02-23 |
27.5169 USDT |
439,924.4747 |
27.1498 USDT |
27.0083 USDT |
27.1681 USDT |
27.4858 USDT |
| 2025-02-22 |
26.9241 USDT |
659,228.5079 |
26.3972 USDT |
26.2521 USDT |
26.6445 USDT |
27.1977 USDT |
| 2025-02-21 |
27.7036 USDT |
529,274.7633 |
27.1235 USDT |
26.6988 USDT |
27.0014 USDT |
26.8781 USDT |
| 2025-02-20 |
27.0193 USDT |
453,971.6403 |
26.6699 USDT |
26.5382 USDT |
26.9764 USDT |
27.0179 USDT |