Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
7.9556 USDT |
2,721.4519 |
8.0408 USDT |
7.7778 USDT |
7.8314 USDT |
7.8158 USDT |
| 2023-08-30 |
8.1112 USDT |
2,026.2958 |
8.2363 USDT |
8.0341 USDT |
8.0341 USDT |
8.0341 USDT |
| 2023-08-29 |
8.0288 USDT |
1,268.4708 |
8.0171 USDT |
7.8622 USDT |
7.8622 USDT |
8.1484 USDT |
| 2023-08-28 |
7.9348 USDT |
2,244.8514 |
7.9954 USDT |
7.8448 USDT |
7.8839 USDT |
7.9850 USDT |
| 2023-08-27 |
7.9400 USDT |
1,972.2252 |
7.9164 USDT |
7.8865 USDT |
7.8984 USDT |
8.0324 USDT |
| 2023-08-26 |
7.8321 USDT |
995.4289 |
7.7313 USDT |
7.7311 USDT |
7.7311 USDT |
7.8877 USDT |
| 2023-08-25 |
7.9635 USDT |
1,692.9252 |
8.0452 USDT |
7.8743 USDT |
7.9054 USDT |
7.9054 USDT |
| 2023-08-24 |
8.1037 USDT |
2,302.7045 |
8.1355 USDT |
8.0000 USDT |
8.0002 USDT |
8.0369 USDT |
| 2023-08-23 |
8.0597 USDT |
593.8642 |
8.0499 USDT |
7.9963 USDT |
7.9963 USDT |
8.1519 USDT |
| 2023-08-22 |
7.9569 USDT |
2,323.9152 |
8.0008 USDT |
7.7916 USDT |
7.8665 USDT |
7.7916 USDT |
| 2023-08-21 |
8.0490 USDT |
210.3495 |
8.1275 USDT |
7.9578 USDT |
7.9578 USDT |
7.9578 USDT |
| 2023-08-20 |
8.1303 USDT |
342.7808 |
8.0895 USDT |
8.0801 USDT |
8.0801 USDT |
8.1383 USDT |
| 2023-08-19 |
8.0657 USDT |
1,003.3287 |
8.0402 USDT |
7.9673 USDT |
7.9674 USDT |
8.0785 USDT |
| 2023-08-18 |
8.0338 USDT |
2,549.8298 |
8.0065 USDT |
7.9268 USDT |
7.9693 USDT |
8.0604 USDT |
| 2023-08-17 |
8.3185 USDT |
4,416.0309 |
8.2496 USDT |
8.1728 USDT |
8.2519 USDT |
8.2540 USDT |
| 2023-08-16 |
8.4471 USDT |
2,601.2426 |
8.5447 USDT |
8.3906 USDT |
8.4101 USDT |
8.4390 USDT |
| 2023-08-15 |
8.6039 USDT |
1,188.4530 |
9.0090 USDT |
8.2971 USDT |
8.5000 USDT |
8.5000 USDT |
| 2023-08-14 |
9.0328 USDT |
5,363.8506 |
8.9847 USDT |
8.9113 USDT |
8.9511 USDT |
9.0456 USDT |
| 2023-08-13 |
8.9932 USDT |
439.4578 |
8.9953 USDT |
8.9608 USDT |
8.9691 USDT |
9.0149 USDT |
| 2023-08-12 |
9.0027 USDT |
2,586.3811 |
8.9158 USDT |
8.9158 USDT |
8.9158 USDT |
9.0077 USDT |
| 2023-08-11 |
9.1449 USDT |
816.4445 |
9.1696 USDT |
9.0432 USDT |
9.0432 USDT |
9.0432 USDT |
| 2023-08-10 |
9.1645 USDT |
906.3712 |
9.1531 USDT |
9.1176 USDT |
9.1288 USDT |
9.1582 USDT |
| 2023-08-09 |
9.1787 USDT |
326.8441 |
9.2782 USDT |
9.1129 USDT |
9.1242 USDT |
9.1242 USDT |
| 2023-08-08 |
9.2044 USDT |
1,602.0204 |
9.1291 USDT |
9.0736 USDT |
9.1153 USDT |
9.2987 USDT |
| 2023-08-07 |
9.0563 USDT |
1,679.4962 |
9.0102 USDT |
8.8663 USDT |
8.9936 USDT |
9.0412 USDT |
| 2023-08-06 |
9.0553 USDT |
1,524.5579 |
8.9070 USDT |
8.9070 USDT |
8.9070 USDT |
8.9997 USDT |
| 2023-08-05 |
8.8520 USDT |
2,051.1276 |
8.7374 USDT |
8.7374 USDT |
8.7374 USDT |
8.9081 USDT |
| 2023-08-04 |
8.7797 USDT |
1,703.2350 |
8.9830 USDT |
8.6933 USDT |
8.7149 USDT |
8.8417 USDT |
| 2023-08-03 |
9.2501 USDT |
6,095.0228 |
9.4401 USDT |
8.9982 USDT |
8.9997 USDT |
8.9997 USDT |
| 2023-08-02 |
9.7886 USDT |
80,801.7713 |
9.8844 USDT |
9.5266 USDT |
9.5276 USDT |
9.5276 USDT |
| 2023-08-01 |
9.6524 USDT |
2,199.7905 |
9.5896 USDT |
9.2911 USDT |
9.4322 USDT |
9.8515 USDT |
| 2023-07-31 |
9.5729 USDT |
867.3655 |
9.4722 USDT |
9.4722 USDT |
9.4722 USDT |
9.4778 USDT |
| 2023-07-30 |
9.4243 USDT |
389.0687 |
9.5393 USDT |
9.2627 USDT |
9.3405 USDT |
9.3405 USDT |
| 2023-07-29 |
9.4274 USDT |
752.8153 |
9.3910 USDT |
9.3686 USDT |
9.3753 USDT |
9.4877 USDT |
| 2023-07-28 |
9.3709 USDT |
55,192.8155 |
9.3144 USDT |
9.2201 USDT |
9.2564 USDT |
9.4004 USDT |
| 2023-07-27 |
9.2917 USDT |
269,193.2069 |
9.1701 USDT |
9.1189 USDT |
9.2015 USDT |
9.3230 USDT |
| 2023-07-26 |
9.1642 USDT |
229,189.5600 |
9.2030 USDT |
9.0393 USDT |
9.1484 USDT |
9.2150 USDT |
| 2023-07-25 |
9.1679 USDT |
252,621.1782 |
9.1368 USDT |
9.0841 USDT |
9.1331 USDT |
9.2173 USDT |
| 2023-07-24 |
9.3932 USDT |
221,527.4130 |
9.5725 USDT |
8.9889 USDT |
9.2074 USDT |
9.1739 USDT |
| 2023-07-23 |
9.5406 USDT |
264,134.5892 |
9.6143 USDT |
9.4071 USDT |
9.4958 USDT |
9.5728 USDT |
| 2023-07-22 |
9.8161 USDT |
214,941.4018 |
9.7976 USDT |
9.6871 USDT |
9.7166 USDT |
9.7149 USDT |
| 2023-07-21 |
9.9431 USDT |
215,662.3435 |
9.9942 USDT |
9.7076 USDT |
9.8135 USDT |
9.7734 USDT |
| 2023-07-20 |
9.9004 USDT |
259,001.8009 |
9.7393 USDT |
9.7034 USDT |
9.7819 USDT |
9.9883 USDT |
| 2023-07-19 |
9.7865 USDT |
258,359.6619 |
9.8055 USDT |
9.6647 USDT |
9.7097 USDT |
9.6925 USDT |
| 2023-07-18 |
9.8556 USDT |
206,569.8390 |
9.9549 USDT |
9.6445 USDT |
9.7582 USDT |
9.8176 USDT |
| 2023-07-17 |
9.8718 USDT |
250,091.3112 |
9.6798 USDT |
9.6195 USDT |
9.7446 USDT |
9.9587 USDT |
| 2023-07-16 |
9.8030 USDT |
233,469.7337 |
9.8410 USDT |
9.6391 USDT |
9.7191 USDT |
9.7137 USDT |
| 2023-07-15 |
9.8028 USDT |
267,570.2389 |
9.8203 USDT |
9.6446 USDT |
9.7553 USDT |
9.8345 USDT |
| 2023-07-14 |
10.0003 USDT |
42,525.0617 |
10.0514 USDT |
9.4461 USDT |
9.9215 USDT |
9.6533 USDT |
| 2023-07-13 |
9.8521 USDT |
49,630.7314 |
9.7395 USDT |
9.5574 USDT |
9.6373 USDT |
10.0140 USDT |