Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
11.9867 USDT |
196,857.7925 |
12.5104 USDT |
11.4745 USDT |
11.7517 USDT |
12.7126 USDT |
| 2022-07-25 |
12.9337 USDT |
246,520.6060 |
13.1535 USDT |
12.2546 USDT |
12.5810 USDT |
12.7627 USDT |
| 2022-07-24 |
12.9808 USDT |
152,946.7581 |
12.6908 USDT |
12.4680 USDT |
12.7753 USDT |
13.1376 USDT |
| 2022-07-23 |
12.4750 USDT |
59,732.0281 |
12.1933 USDT |
11.9146 USDT |
12.1956 USDT |
12.7010 USDT |
| 2022-07-22 |
12.9074 USDT |
70,232.8231 |
12.9953 USDT |
12.0344 USDT |
12.1849 USDT |
12.2550 USDT |
| 2022-07-21 |
12.2462 USDT |
180,970.5835 |
11.3000 USDT |
11.0342 USDT |
11.4752 USDT |
13.1747 USDT |
| 2022-07-20 |
11.3871 USDT |
87,399.9003 |
10.9596 USDT |
10.5609 USDT |
11.0413 USDT |
11.5686 USDT |
| 2022-07-19 |
10.9502 USDT |
67,413.4148 |
11.3977 USDT |
10.5123 USDT |
10.7833 USDT |
11.1254 USDT |
| 2022-07-18 |
10.9094 USDT |
102,420.9533 |
9.3538 USDT |
9.3176 USDT |
9.4808 USDT |
10.6983 USDT |
| 2022-07-17 |
9.5823 USDT |
49,119.1181 |
9.7031 USDT |
9.2862 USDT |
9.4424 USDT |
9.4566 USDT |
| 2022-07-16 |
9.3762 USDT |
40,739.4783 |
9.1879 USDT |
9.0321 USDT |
9.0970 USDT |
9.7130 USDT |
| 2022-07-15 |
9.2755 USDT |
54,542.7055 |
9.1864 USDT |
9.0534 USDT |
9.2382 USDT |
9.2666 USDT |
| 2022-07-14 |
8.7991 USDT |
56,171.4346 |
8.8608 USDT |
8.4489 USDT |
8.5793 USDT |
9.1498 USDT |
| 2022-07-13 |
8.4885 USDT |
61,088.0531 |
8.2978 USDT |
8.0942 USDT |
8.3694 USDT |
8.5575 USDT |
| 2022-07-12 |
8.5457 USDT |
70,964.8450 |
8.5453 USDT |
8.3104 USDT |
8.4624 USDT |
8.4858 USDT |
| 2022-07-11 |
9.0878 USDT |
52,112.1892 |
9.3923 USDT |
8.4547 USDT |
8.5603 USDT |
8.5491 USDT |
| 2022-07-10 |
9.6776 USDT |
38,136.2131 |
10.0900 USDT |
9.2931 USDT |
9.4088 USDT |
9.3668 USDT |
| 2022-07-09 |
10.1884 USDT |
27,098.7292 |
10.0873 USDT |
10.0031 USDT |
10.1150 USDT |
10.2272 USDT |
| 2022-07-08 |
10.1942 USDT |
56,827.4486 |
10.4402 USDT |
9.8632 USDT |
10.0869 USDT |
10.2623 USDT |
| 2022-07-07 |
10.2723 USDT |
58,983.4987 |
10.2656 USDT |
10.0311 USDT |
10.1639 USDT |
10.3693 USDT |
| 2022-07-06 |
9.7363 USDT |
103,105.1602 |
9.3037 USDT |
9.0650 USDT |
9.1919 USDT |
10.3029 USDT |
| 2022-07-05 |
9.4109 USDT |
75,010.6650 |
9.7987 USDT |
9.0127 USDT |
9.1766 USDT |
9.4928 USDT |
| 2022-07-04 |
9.2555 USDT |
83,583.9958 |
9.0499 USDT |
8.7443 USDT |
8.8596 USDT |
9.8022 USDT |
| 2022-07-03 |
8.4814 USDT |
35,378.4813 |
8.5137 USDT |
8.3365 USDT |
8.4393 USDT |
8.6810 USDT |
| 2022-07-02 |
8.3976 USDT |
40,671.0333 |
8.4059 USDT |
8.2189 USDT |
8.2895 USDT |
8.5274 USDT |
| 2022-07-01 |
8.5220 USDT |
82,070.9396 |
8.5994 USDT |
8.2184 USDT |
8.3343 USDT |
8.4901 USDT |
| 2022-06-30 |
8.3627 USDT |
60,488.7876 |
8.8329 USDT |
8.0215 USDT |
8.2226 USDT |
8.2497 USDT |
| 2022-06-29 |
8.8237 USDT |
44,495.5585 |
8.8125 USDT |
8.6285 USDT |
8.7932 USDT |
8.9236 USDT |
| 2022-06-28 |
9.3086 USDT |
41,719.7263 |
9.3030 USDT |
8.9295 USDT |
9.0376 USDT |
8.9891 USDT |
| 2022-06-27 |
9.4744 USDT |
42,522.2679 |
9.3032 USDT |
9.1202 USDT |
9.3428 USDT |
9.3550 USDT |
| 2022-06-26 |
9.7617 USDT |
57,346.0116 |
9.8543 USDT |
9.3301 USDT |
9.5944 USDT |
9.5178 USDT |
| 2022-06-25 |
9.8153 USDT |
70,084.1965 |
9.9010 USDT |
9.3336 USDT |
9.5541 USDT |
9.8273 USDT |
| 2022-06-24 |
9.6724 USDT |
199,056.9323 |
9.2149 USDT |
9.1705 USDT |
9.3508 USDT |
10.0429 USDT |
| 2022-06-23 |
8.9781 USDT |
136,704.5447 |
8.5063 USDT |
8.4790 USDT |
8.8476 USDT |
9.1371 USDT |
| 2022-06-22 |
8.8816 USDT |
130,411.3012 |
9.0682 USDT |
8.6008 USDT |
8.7571 USDT |
8.7321 USDT |
| 2022-06-21 |
9.3099 USDT |
159,924.5892 |
8.9915 USDT |
8.8648 USDT |
9.1238 USDT |
9.0606 USDT |
| 2022-06-20 |
8.9127 USDT |
143,798.7237 |
8.9173 USDT |
8.4375 USDT |
8.6738 USDT |
8.9308 USDT |
| 2022-06-19 |
8.5452 USDT |
232,101.2759 |
8.8883 USDT |
8.0517 USDT |
8.2902 USDT |
8.9028 USDT |
| 2022-06-18 |
7.9712 USDT |
183,767.3051 |
8.2473 USDT |
7.4805 USDT |
7.7971 USDT |
7.8594 USDT |
| 2022-06-17 |
8.2463 USDT |
161,981.4344 |
8.0360 USDT |
7.9308 USDT |
8.2518 USDT |
8.1913 USDT |
| 2022-06-16 |
8.4940 USDT |
259,991.4273 |
9.3447 USDT |
7.8730 USDT |
7.9570 USDT |
7.8730 USDT |
| 2022-06-15 |
8.2024 USDT |
394,530.7974 |
8.2482 USDT |
7.4590 USDT |
7.7339 USDT |
8.9531 USDT |
| 2022-06-14 |
8.1760 USDT |
339,345.5273 |
8.0473 USDT |
7.3786 USDT |
7.8794 USDT |
8.1090 USDT |
| 2022-06-13 |
7.9651 USDT |
476,350.4896 |
8.4706 USDT |
7.4073 USDT |
7.8788 USDT |
8.2124 USDT |
| 2022-06-12 |
8.8616 USDT |
337,964.3506 |
9.1985 USDT |
8.2945 USDT |
8.6138 USDT |
8.8998 USDT |
| 2022-06-11 |
9.9225 USDT |
274,729.2256 |
10.4084 USDT |
9.0936 USDT |
9.5308 USDT |
9.5366 USDT |
| 2022-06-10 |
11.0867 USDT |
206,239.7455 |
11.5113 USDT |
10.3890 USDT |
10.5771 USDT |
10.5587 USDT |
| 2022-06-09 |
11.6867 USDT |
122,367.0818 |
11.3970 USDT |
11.2828 USDT |
11.4619 USDT |
11.6420 USDT |
| 2022-06-08 |
11.7771 USDT |
138,904.7217 |
11.9277 USDT |
11.3460 USDT |
11.6140 USDT |
11.5908 USDT |
| 2022-06-07 |
11.5140 USDT |
223,094.3345 |
12.2144 USDT |
11.0244 USDT |
11.2821 USDT |
12.0307 USDT |