Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
14.2890 USDT |
119,203.6496 |
14.6653 USDT |
13.7437 USDT |
14.0890 USDT |
14.3064 USDT |
| 2022-09-14 |
14.6822 USDT |
98,190.6929 |
14.5293 USDT |
14.0648 USDT |
14.5271 USDT |
14.5801 USDT |
| 2022-09-13 |
14.5771 USDT |
108,190.8961 |
15.0946 USDT |
13.8892 USDT |
14.4574 USDT |
14.8163 USDT |
| 2022-09-12 |
15.3243 USDT |
59,303.9829 |
15.7074 USDT |
14.5583 USDT |
14.9512 USDT |
14.9889 USDT |
| 2022-09-11 |
15.5103 USDT |
63,940.8825 |
15.5487 USDT |
15.1246 USDT |
15.3621 USDT |
15.7346 USDT |
| 2022-09-10 |
15.5077 USDT |
77,095.4850 |
15.4767 USDT |
15.0293 USDT |
15.3378 USDT |
15.3479 USDT |
| 2022-09-09 |
15.8926 USDT |
81,191.5304 |
15.6961 USDT |
15.2576 USDT |
15.6113 USDT |
15.3820 USDT |
| 2022-09-08 |
15.1343 USDT |
85,169.0005 |
14.8089 USDT |
14.4395 USDT |
14.7739 USDT |
15.8229 USDT |
| 2022-09-07 |
13.6981 USDT |
81,517.8362 |
14.1987 USDT |
13.1654 USDT |
13.3668 USDT |
14.4367 USDT |
| 2022-09-06 |
14.6762 USDT |
91,426.0624 |
14.5368 USDT |
13.9488 USDT |
14.2075 USDT |
14.3834 USDT |
| 2022-09-05 |
13.7470 USDT |
53,445.2190 |
13.7173 USDT |
13.1279 USDT |
13.3758 USDT |
14.1210 USDT |
| 2022-09-04 |
13.6665 USDT |
38,395.1855 |
14.0265 USDT |
13.4000 USDT |
13.5829 USDT |
13.5446 USDT |
| 2022-09-03 |
13.8193 USDT |
44,778.7166 |
13.7425 USDT |
13.5392 USDT |
13.6313 USDT |
13.9589 USDT |
| 2022-09-02 |
13.5668 USDT |
68,517.4548 |
13.4324 USDT |
13.0482 USDT |
13.2141 USDT |
13.7806 USDT |
| 2022-09-01 |
12.9627 USDT |
81,839.6957 |
12.4785 USDT |
12.3925 USDT |
12.8375 USDT |
13.1751 USDT |
| 2022-08-31 |
12.5244 USDT |
47,786.6674 |
12.1877 USDT |
12.1858 USDT |
12.4782 USDT |
12.6234 USDT |
| 2022-08-30 |
12.4047 USDT |
33,510.4317 |
12.5656 USDT |
11.7765 USDT |
11.8773 USDT |
11.8659 USDT |
| 2022-08-29 |
11.8714 USDT |
60,250.0411 |
11.3027 USDT |
11.1887 USDT |
11.3492 USDT |
12.4612 USDT |
| 2022-08-28 |
11.9326 USDT |
33,378.5114 |
11.9059 USDT |
11.6300 USDT |
11.8263 USDT |
11.9009 USDT |
| 2022-08-27 |
12.1157 USDT |
47,801.3041 |
12.2468 USDT |
11.7701 USDT |
11.9324 USDT |
11.8515 USDT |
| 2022-08-26 |
12.9675 USDT |
76,322.6265 |
13.5777 USDT |
12.2576 USDT |
12.5079 USDT |
12.4302 USDT |
| 2022-08-25 |
13.7613 USDT |
56,431.8167 |
13.8262 USDT |
13.3392 USDT |
13.5537 USDT |
13.5754 USDT |
| 2022-08-24 |
13.5793 USDT |
69,848.6063 |
13.5971 USDT |
13.0699 USDT |
13.2246 USDT |
13.9976 USDT |
| 2022-08-23 |
13.4369 USDT |
79,185.2240 |
13.6741 USDT |
12.7815 USDT |
13.1474 USDT |
13.5190 USDT |
| 2022-08-22 |
12.9043 USDT |
86,136.6687 |
13.1818 USDT |
12.4153 USDT |
12.6749 USDT |
12.9969 USDT |
| 2022-08-21 |
12.9880 USDT |
82,604.3556 |
12.6609 USDT |
12.5480 USDT |
12.7923 USDT |
13.1705 USDT |
| 2022-08-20 |
12.9859 USDT |
119,834.4746 |
12.8015 USDT |
12.1430 USDT |
12.3071 USDT |
12.3071 USDT |
| 2022-08-19 |
13.0338 USDT |
144,394.8166 |
14.1229 USDT |
12.1831 USDT |
12.7453 USDT |
12.9422 USDT |
| 2022-08-18 |
15.1385 USDT |
85,274.9864 |
15.7415 USDT |
14.4485 USDT |
14.6922 USDT |
14.7589 USDT |
| 2022-08-17 |
15.3126 USDT |
107,990.9587 |
14.9925 USDT |
14.5714 USDT |
15.0953 USDT |
15.5882 USDT |
| 2022-08-16 |
15.0994 USDT |
108,729.4038 |
15.0975 USDT |
14.5205 USDT |
14.9192 USDT |
15.0263 USDT |
| 2022-08-15 |
14.5480 USDT |
72,600.8619 |
14.5139 USDT |
14.0628 USDT |
14.3521 USDT |
14.5969 USDT |
| 2022-08-14 |
15.1785 USDT |
60,186.7517 |
15.3763 USDT |
14.2472 USDT |
14.5460 USDT |
14.5090 USDT |
| 2022-08-13 |
15.7043 USDT |
52,392.8906 |
16.0180 USDT |
15.3681 USDT |
15.5316 USDT |
15.5909 USDT |
| 2022-08-12 |
15.6228 USDT |
65,183.0136 |
15.5866 USDT |
15.2642 USDT |
15.5025 USDT |
15.6493 USDT |
| 2022-08-11 |
16.2591 USDT |
71,774.5406 |
16.1491 USDT |
15.8016 USDT |
15.9400 USDT |
15.9235 USDT |
| 2022-08-10 |
15.8335 USDT |
84,272.0118 |
15.5537 USDT |
14.8499 USDT |
15.2955 USDT |
15.9885 USDT |
| 2022-08-09 |
15.9369 USDT |
114,998.3516 |
16.7068 USDT |
15.3126 USDT |
15.7477 USDT |
15.8816 USDT |
| 2022-08-08 |
16.9984 USDT |
74,187.9224 |
16.8667 USDT |
16.3852 USDT |
16.6552 USDT |
16.6943 USDT |
| 2022-08-07 |
16.9476 USDT |
54,537.2687 |
16.9193 USDT |
16.4602 USDT |
16.8775 USDT |
16.9568 USDT |
| 2022-08-06 |
17.4265 USDT |
84,892.2848 |
17.2304 USDT |
16.8394 USDT |
17.0982 USDT |
17.0092 USDT |
| 2022-08-05 |
16.9631 USDT |
135,897.0427 |
15.8864 USDT |
15.5232 USDT |
16.0071 USDT |
16.8984 USDT |
| 2022-08-04 |
16.3974 USDT |
134,579.7618 |
16.4359 USDT |
15.4177 USDT |
15.7009 USDT |
15.7523 USDT |
| 2022-08-03 |
15.8286 USDT |
171,502.7997 |
14.9517 USDT |
14.4346 USDT |
15.0414 USDT |
16.1486 USDT |
| 2022-08-02 |
14.2317 USDT |
162,243.0351 |
14.1479 USDT |
13.2581 USDT |
13.6314 USDT |
14.9044 USDT |
| 2022-08-01 |
14.4619 USDT |
170,915.2816 |
14.3037 USDT |
13.6748 USDT |
13.8553 USDT |
13.8042 USDT |
| 2022-07-31 |
14.8494 USDT |
171,814.7620 |
14.7420 USDT |
14.1419 USDT |
14.5080 USDT |
14.3273 USDT |
| 2022-07-30 |
15.0998 USDT |
251,195.0157 |
14.6247 USDT |
14.3833 USDT |
14.6541 USDT |
14.6438 USDT |
| 2022-07-29 |
15.0403 USDT |
342,715.9513 |
15.1092 USDT |
14.3311 USDT |
14.7535 USDT |
14.9367 USDT |
| 2022-07-28 |
15.1499 USDT |
314,925.9863 |
15.4813 USDT |
14.1515 USDT |
14.8352 USDT |
15.4675 USDT |