Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
40.8088 USDT |
157,310.4214 |
41.5540 USDT |
39.8725 USDT |
40.3570 USDT |
40.2487 USDT |
| 2024-12-07 |
41.5964 USDT |
274,001.0513 |
42.1850 USDT |
40.8150 USDT |
41.0936 USDT |
40.9180 USDT |
| 2024-12-06 |
41.3625 USDT |
150,716.4225 |
41.0000 USDT |
38.8389 USDT |
40.0827 USDT |
42.5000 USDT |
| 2024-12-05 |
41.6707 USDT |
111,612.7818 |
42.6245 USDT |
40.0719 USDT |
41.4454 USDT |
42.6925 USDT |
| 2024-12-04 |
42.3273 USDT |
270,039.0545 |
39.4782 USDT |
39.3150 USDT |
41.4771 USDT |
43.3161 USDT |
| 2024-12-03 |
41.2033 USDT |
118,552.4165 |
41.5000 USDT |
40.2595 USDT |
41.0515 USDT |
40.6292 USDT |
| 2024-12-02 |
41.9308 USDT |
204,648.3046 |
41.2977 USDT |
38.0000 USDT |
40.5717 USDT |
41.3938 USDT |
| 2024-12-01 |
40.8592 USDT |
205,694.9622 |
40.3017 USDT |
39.3622 USDT |
40.5290 USDT |
40.2528 USDT |
| 2024-11-30 |
39.8735 USDT |
222,351.5282 |
33.0129 USDT |
32.1111 USDT |
34.2413 USDT |
42.9256 USDT |
| 2024-11-29 |
33.6536 USDT |
411,707.9408 |
34.5213 USDT |
32.8083 USDT |
33.2002 USDT |
33.1590 USDT |
| 2024-11-28 |
34.6676 USDT |
519,470.6604 |
34.0147 USDT |
32.1783 USDT |
33.5080 USDT |
34.4521 USDT |
| 2024-11-27 |
24.4324 USDT |
493,934.2614 |
22.4833 USDT |
21.9175 USDT |
22.7145 USDT |
25.3397 USDT |
| 2024-11-26 |
22.9192 USDT |
473,543.6191 |
23.7999 USDT |
21.6365 USDT |
22.3238 USDT |
22.4475 USDT |
| 2024-11-25 |
22.0292 USDT |
603,112.9245 |
20.2656 USDT |
19.5716 USDT |
20.1347 USDT |
24.3136 USDT |
| 2024-11-24 |
20.3152 USDT |
649,092.3628 |
20.6162 USDT |
18.8921 USDT |
19.6246 USDT |
19.9222 USDT |
| 2024-11-23 |
20.0016 USDT |
532,779.2174 |
19.7580 USDT |
19.3066 USDT |
19.6618 USDT |
21.0820 USDT |
| 2024-11-22 |
19.2337 USDT |
576,020.4784 |
19.0153 USDT |
18.5283 USDT |
18.7582 USDT |
19.2822 USDT |
| 2024-11-21 |
18.4084 USDT |
786,048.1566 |
17.3500 USDT |
16.7779 USDT |
17.4269 USDT |
19.1138 USDT |
| 2024-11-20 |
17.8923 USDT |
506,256.5773 |
18.2974 USDT |
17.3833 USDT |
17.7097 USDT |
17.9676 USDT |
| 2024-11-19 |
18.3651 USDT |
686,637.6585 |
19.1819 USDT |
17.8123 USDT |
18.1109 USDT |
17.8208 USDT |
| 2024-11-18 |
18.0047 USDT |
440,340.7572 |
17.6762 USDT |
17.5860 USDT |
17.8816 USDT |
17.8225 USDT |
| 2024-11-17 |
18.0591 USDT |
665,407.3479 |
18.4063 USDT |
17.4485 USDT |
17.5920 USDT |
17.5555 USDT |
| 2024-11-16 |
17.7803 USDT |
706,013.2983 |
17.0673 USDT |
16.9691 USDT |
17.1226 USDT |
18.5290 USDT |
| 2024-11-15 |
16.5575 USDT |
409,912.7181 |
16.3805 USDT |
16.0000 USDT |
16.4210 USDT |
16.5136 USDT |
| 2024-11-14 |
17.3082 USDT |
347,167.0728 |
17.0735 USDT |
16.7034 USDT |
16.7827 USDT |
16.7826 USDT |
| 2024-11-13 |
17.0881 USDT |
316,359.7674 |
18.1292 USDT |
16.5038 USDT |
16.9799 USDT |
17.0484 USDT |
| 2024-11-12 |
19.6131 USDT |
468,073.5696 |
20.3366 USDT |
17.6675 USDT |
18.5045 USDT |
18.3932 USDT |
| 2024-11-11 |
19.6868 USDT |
638,752.5891 |
19.0889 USDT |
18.9716 USDT |
19.3792 USDT |
19.6622 USDT |
| 2024-11-10 |
19.4291 USDT |
356,213.3830 |
19.1606 USDT |
18.6347 USDT |
18.8477 USDT |
20.0715 USDT |
| 2024-11-09 |
18.6626 USDT |
554,727.9342 |
18.2095 USDT |
17.7919 USDT |
17.9698 USDT |
18.4903 USDT |
| 2024-11-08 |
18.2699 USDT |
762,568.2462 |
18.8743 USDT |
17.6866 USDT |
18.0378 USDT |
18.0991 USDT |