Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-07 |
18.6378 USDT |
828,622.6168 |
17.8364 USDT |
17.5672 USDT |
17.8804 USDT |
18.8822 USDT |
| 2024-11-06 |
16.5108 USDT |
481,667.7165 |
15.5227 USDT |
15.5073 USDT |
16.0918 USDT |
16.9116 USDT |
| 2024-11-05 |
15.1216 USDT |
364,594.6615 |
14.8299 USDT |
14.8233 USDT |
15.0453 USDT |
15.1763 USDT |
| 2024-11-04 |
15.8984 USDT |
352,620.5529 |
15.8535 USDT |
15.4598 USDT |
15.6992 USDT |
15.5596 USDT |
| 2024-11-03 |
15.9394 USDT |
413,416.6204 |
16.4430 USDT |
15.3992 USDT |
15.6776 USDT |
15.7885 USDT |
| 2024-11-02 |
16.5590 USDT |
283,310.0477 |
16.6268 USDT |
16.2301 USDT |
16.4003 USDT |
16.4003 USDT |
| 2024-11-01 |
16.6977 USDT |
466,369.2797 |
16.7708 USDT |
16.3395 USDT |
16.5610 USDT |
16.7158 USDT |
| 2024-10-31 |
17.6176 USDT |
328,823.0177 |
17.9932 USDT |
17.3326 USDT |
17.4460 USDT |
17.4121 USDT |
| 2024-10-30 |
18.0538 USDT |
714,187.9798 |
17.4945 USDT |
17.1819 USDT |
17.5468 USDT |
18.1133 USDT |
| 2024-10-29 |
17.1724 USDT |
728,996.4822 |
16.6038 USDT |
16.5868 USDT |
16.8350 USDT |
17.4638 USDT |
| 2024-10-28 |
16.2463 USDT |
480,871.1527 |
16.3796 USDT |
15.8662 USDT |
16.0864 USDT |
16.1523 USDT |
| 2024-10-27 |
16.1760 USDT |
488,604.4711 |
16.1255 USDT |
15.9505 USDT |
16.0561 USDT |
16.4957 USDT |
| 2024-10-26 |
16.0791 USDT |
690,797.2835 |
16.0345 USDT |
15.7326 USDT |
15.9407 USDT |
15.9926 USDT |
| 2024-10-25 |
17.2587 USDT |
402,669.0344 |
17.4820 USDT |
16.7973 USDT |
17.1024 USDT |
17.4118 USDT |
| 2024-10-24 |
17.4201 USDT |
577,506.1765 |
17.3022 USDT |
17.1222 USDT |
17.2882 USDT |
17.5334 USDT |
| 2024-10-23 |
17.5202 USDT |
409,385.9737 |
17.8782 USDT |
17.0582 USDT |
17.3112 USDT |
17.0653 USDT |
| 2024-10-22 |
17.9522 USDT |
473,839.1485 |
18.0210 USDT |
17.6031 USDT |
17.7989 USDT |
17.7410 USDT |
| 2024-10-21 |
18.8659 USDT |
266,718.2249 |
19.1384 USDT |
18.2724 USDT |
18.5332 USDT |
18.3525 USDT |
| 2024-10-20 |
17.6817 USDT |
186,057.9287 |
17.7288 USDT |
17.4342 USDT |
17.5524 USDT |
18.0400 USDT |
| 2024-10-19 |
17.7470 USDT |
366,620.3815 |
17.7691 USDT |
17.4500 USDT |
17.6356 USDT |
17.6061 USDT |
| 2024-10-18 |
17.4137 USDT |
543,736.5513 |
17.0152 USDT |
16.9040 USDT |
17.0359 USDT |
17.6639 USDT |
| 2024-10-17 |
17.2854 USDT |
545,852.7179 |
17.5284 USDT |
16.7839 USDT |
16.9342 USDT |
17.0095 USDT |
| 2024-10-16 |
17.6534 USDT |
546,781.7578 |
17.7829 USDT |
17.2354 USDT |
17.4794 USDT |
17.4393 USDT |
| 2024-10-15 |
18.0123 USDT |
558,821.8107 |
18.2380 USDT |
17.2201 USDT |
17.8087 USDT |
17.8613 USDT |
| 2024-10-14 |
17.5991 USDT |
542,715.9251 |
17.0032 USDT |
16.8021 USDT |
16.9481 USDT |
18.0924 USDT |
| 2024-10-13 |
16.9211 USDT |
388,275.7476 |
17.2025 USDT |
16.5155 USDT |
16.6613 USDT |
16.9289 USDT |
| 2024-10-12 |
17.2511 USDT |
401,951.3138 |
17.0847 USDT |
17.0406 USDT |
17.1426 USDT |
17.2246 USDT |
| 2024-10-11 |
16.7066 USDT |
512,109.5571 |
16.2882 USDT |
16.1964 USDT |
16.3503 USDT |
17.1139 USDT |
| 2024-10-10 |
16.2112 USDT |
400,693.5761 |
16.1320 USDT |
15.9520 USDT |
16.1332 USDT |
16.1332 USDT |
| 2024-10-09 |
16.7712 USDT |
470,831.8493 |
16.6376 USDT |
16.4563 USDT |
16.6490 USDT |
16.6577 USDT |
| 2024-10-08 |
16.7508 USDT |
442,512.7763 |
16.7445 USDT |
16.4266 USDT |
16.7035 USDT |
16.6419 USDT |
| 2024-10-07 |
17.3706 USDT |
375,578.0340 |
17.1936 USDT |
16.8902 USDT |
17.2055 USDT |
17.5147 USDT |
| 2024-10-06 |
16.9181 USDT |
403,751.6390 |
16.8023 USDT |
16.6677 USDT |
16.7909 USDT |
17.1408 USDT |
| 2024-10-05 |
17.0123 USDT |
338,253.7546 |
17.0473 USDT |
16.7272 USDT |
16.8742 USDT |
17.0325 USDT |
| 2024-10-04 |
16.7086 USDT |
534,424.6997 |
16.3411 USDT |
16.2337 USDT |
16.4392 USDT |
17.1086 USDT |