Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
15.7759 USDT |
31,651.1151 |
15.9079 USDT |
14.9510 USDT |
15.1905 USDT |
16.3408 USDT |
| 2023-01-31 |
15.9643 USDT |
28,029.8550 |
16.1943 USDT |
15.6810 USDT |
15.9035 USDT |
16.0002 USDT |
| 2023-01-30 |
15.3811 USDT |
20,342.7469 |
16.1001 USDT |
14.9477 USDT |
15.1991 USDT |
15.4354 USDT |
| 2023-01-29 |
16.0870 USDT |
26,361.5382 |
15.9392 USDT |
15.5900 USDT |
15.9909 USDT |
16.0593 USDT |
| 2023-01-28 |
16.4479 USDT |
26,405.2725 |
16.7700 USDT |
15.9612 USDT |
16.0593 USDT |
16.0322 USDT |
| 2023-01-27 |
15.9755 USDT |
89,212.1054 |
15.2815 USDT |
14.8103 USDT |
15.0642 USDT |
16.8075 USDT |
| 2023-01-26 |
15.1421 USDT |
37,748.1352 |
14.9192 USDT |
14.8136 USDT |
15.0231 USDT |
15.2780 USDT |
| 2023-01-25 |
14.0986 USDT |
58,605.4269 |
13.8678 USDT |
13.4518 USDT |
13.7479 USDT |
14.8840 USDT |
| 2023-01-24 |
14.8828 USDT |
44,805.5519 |
14.8550 USDT |
14.3000 USDT |
14.4356 USDT |
14.3324 USDT |
| 2023-01-23 |
14.9586 USDT |
56,163.0934 |
14.5067 USDT |
14.5067 USDT |
14.9064 USDT |
14.9003 USDT |
| 2023-01-22 |
14.7090 USDT |
33,576.6100 |
14.6149 USDT |
14.3406 USDT |
14.5579 USDT |
14.7178 USDT |
| 2023-01-21 |
15.0802 USDT |
31,872.3469 |
15.1630 USDT |
14.7309 USDT |
14.9144 USDT |
15.0746 USDT |
| 2023-01-20 |
14.3733 USDT |
33,516.9274 |
14.0456 USDT |
13.9505 USDT |
14.0936 USDT |
15.0804 USDT |
| 2023-01-19 |
13.7287 USDT |
34,609.3549 |
13.5133 USDT |
13.3783 USDT |
13.6054 USDT |
13.9800 USDT |
| 2023-01-18 |
14.1234 USDT |
60,892.8903 |
14.1543 USDT |
13.2237 USDT |
13.6697 USDT |
13.6445 USDT |
| 2023-01-17 |
14.6439 USDT |
43,423.5787 |
14.8636 USDT |
14.3636 USDT |
14.5181 USDT |
14.4337 USDT |
| 2023-01-16 |
14.2142 USDT |
59,406.9012 |
14.0338 USDT |
13.6911 USDT |
14.0043 USDT |
14.9640 USDT |
| 2023-01-15 |
13.8316 USDT |
53,574.8815 |
13.9482 USDT |
13.3110 USDT |
13.4610 USDT |
14.0339 USDT |
| 2023-01-14 |
13.7801 USDT |
55,156.5948 |
13.3908 USDT |
13.1338 USDT |
13.7025 USDT |
13.7209 USDT |
| 2023-01-13 |
12.8979 USDT |
25,886.5703 |
12.6985 USDT |
12.5579 USDT |
12.6956 USDT |
13.0806 USDT |
| 2023-01-12 |
12.4524 USDT |
37,348.4077 |
12.5228 USDT |
12.0302 USDT |
12.3471 USDT |
12.6800 USDT |
| 2023-01-11 |
12.1059 USDT |
30,148.1346 |
12.3422 USDT |
11.7157 USDT |
11.8272 USDT |
11.8407 USDT |
| 2023-01-10 |
12.2416 USDT |
36,789.5925 |
12.1719 USDT |
11.8876 USDT |
12.1180 USDT |
12.2973 USDT |
| 2023-01-09 |
12.3691 USDT |
39,721.8123 |
12.0580 USDT |
12.0068 USDT |
12.2340 USDT |
12.1482 USDT |
| 2023-01-08 |
11.5978 USDT |
37,258.4631 |
11.6036 USDT |
11.3417 USDT |
11.4301 USDT |
11.8715 USDT |
| 2023-01-07 |
11.4975 USDT |
41,324.8924 |
11.5437 USDT |
11.3643 USDT |
11.4192 USDT |
11.6012 USDT |
| 2023-01-06 |
11.1898 USDT |
37,185.5243 |
11.2820 USDT |
10.9918 USDT |
11.1042 USDT |
11.4189 USDT |
| 2023-01-05 |
11.5722 USDT |
34,938.8330 |
11.7443 USDT |
11.3129 USDT |
11.4292 USDT |
11.4342 USDT |
| 2023-01-04 |
11.6255 USDT |
37,559.6167 |
11.2225 USDT |
11.1769 USDT |
11.2299 USDT |
11.5629 USDT |
| 2023-01-03 |
11.2492 USDT |
43,063.7435 |
11.2753 USDT |
11.0672 USDT |
11.1186 USDT |
11.1434 USDT |
| 2023-01-02 |
11.0781 USDT |
48,027.3674 |
10.9045 USDT |
10.6823 USDT |
10.8342 USDT |
11.3298 USDT |
| 2023-01-01 |
10.7193 USDT |
50,882.7972 |
10.7737 USDT |
10.6418 USDT |
10.6839 USDT |
10.8185 USDT |
| 2022-12-31 |
10.7227 USDT |
54,647.7777 |
10.6765 USDT |
10.4878 USDT |
10.5413 USDT |
10.7734 USDT |
| 2022-12-30 |
10.6838 USDT |
46,746.3955 |
10.8201 USDT |
10.5000 USDT |
10.6177 USDT |
10.6392 USDT |
| 2022-12-29 |
10.9212 USDT |
48,748.9971 |
11.0164 USDT |
10.5492 USDT |
10.7867 USDT |
10.6392 USDT |
| 2022-12-28 |
10.9543 USDT |
46,621.0340 |
11.2202 USDT |
10.6943 USDT |
10.8302 USDT |
11.0098 USDT |
| 2022-12-27 |
11.2972 USDT |
42,404.3575 |
11.3193 USDT |
11.0626 USDT |
11.1637 USDT |
11.1018 USDT |
| 2022-12-26 |
11.1916 USDT |
51,380.6215 |
11.0663 USDT |
11.0191 USDT |
11.1043 USDT |
11.2008 USDT |
| 2022-12-25 |
10.9167 USDT |
47,542.4270 |
10.9269 USDT |
10.7337 USDT |
10.8885 USDT |
10.9440 USDT |
| 2022-12-24 |
10.8707 USDT |
48,110.3897 |
10.9232 USDT |
10.7500 USDT |
10.7917 USDT |
10.9528 USDT |
| 2022-12-23 |
11.0907 USDT |
48,966.9014 |
11.1487 USDT |
10.8810 USDT |
10.9762 USDT |
10.9707 USDT |
| 2022-12-22 |
11.1614 USDT |
54,729.2453 |
11.2726 USDT |
10.7839 USDT |
10.8524 USDT |
11.0811 USDT |
| 2022-12-21 |
11.2880 USDT |
42,054.2877 |
11.3863 USDT |
11.1039 USDT |
11.2337 USDT |
11.2154 USDT |
| 2022-12-20 |
11.2751 USDT |
58,309.3353 |
10.8295 USDT |
10.8110 USDT |
10.9937 USDT |
11.4007 USDT |
| 2022-12-19 |
11.5576 USDT |
57,464.8102 |
11.5965 USDT |
11.1013 USDT |
11.1593 USDT |
11.1044 USDT |
| 2022-12-18 |
11.6481 USDT |
45,051.1086 |
11.6733 USDT |
11.4613 USDT |
11.5948 USDT |
11.6942 USDT |
| 2022-12-17 |
11.4854 USDT |
47,255.1875 |
11.5215 USDT |
11.0829 USDT |
11.4053 USDT |
11.4050 USDT |
| 2022-12-16 |
12.6348 USDT |
39,697.7554 |
12.8914 USDT |
11.9377 USDT |
12.0811 USDT |
11.9507 USDT |
| 2022-12-15 |
12.9820 USDT |
46,534.4775 |
13.3091 USDT |
12.7976 USDT |
12.8762 USDT |
12.8613 USDT |
| 2022-12-14 |
13.4275 USDT |
42,660.3925 |
13.3962 USDT |
13.1627 USDT |
13.3898 USDT |
13.3497 USDT |