Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
13.2618 USDT |
512,476.0477 |
13.4476 USDT |
12.7487 USDT |
13.0679 USDT |
13.1333 USDT |
| 2025-11-03 |
14.9472 USDT |
49,914.9281 |
15.2272 USDT |
14.6830 USDT |
14.9192 USDT |
14.7248 USDT |
| 2025-11-02 |
15.0299 USDT |
324,130.1089 |
15.0420 USDT |
14.7100 USDT |
14.8355 USDT |
15.2274 USDT |
| 2025-11-01 |
14.9317 USDT |
216,581.3479 |
14.7586 USDT |
14.6578 USDT |
14.8023 USDT |
15.0868 USDT |
| 2025-10-31 |
14.7130 USDT |
288,686.4298 |
14.5342 USDT |
14.4863 USDT |
14.6606 USDT |
14.8276 USDT |
| 2025-10-30 |
14.8448 USDT |
725,314.4532 |
15.5261 USDT |
13.9801 USDT |
14.1672 USDT |
14.3713 USDT |
| 2025-10-29 |
15.6602 USDT |
488,268.2204 |
15.4848 USDT |
15.2117 USDT |
15.5578 USDT |
15.5262 USDT |
| 2025-10-28 |
15.7993 USDT |
385,351.3049 |
15.9380 USDT |
15.2223 USDT |
15.4265 USDT |
15.4265 USDT |
| 2025-10-27 |
16.3615 USDT |
503,524.6406 |
16.3793 USDT |
15.9062 USDT |
16.1117 USDT |
16.2140 USDT |
| 2025-10-26 |
15.5112 USDT |
124,283.9740 |
15.4913 USDT |
15.3130 USDT |
15.3952 USDT |
15.6970 USDT |
| 2025-10-25 |
15.4453 USDT |
47,890.3834 |
15.4989 USDT |
15.3677 USDT |
15.4869 USDT |
15.3913 USDT |
| 2025-10-24 |
15.2904 USDT |
56,136.6255 |
15.2839 USDT |
15.2261 USDT |
15.3176 USDT |
15.2878 USDT |
| 2025-10-23 |
15.2200 USDT |
592,069.3584 |
14.8851 USDT |
14.8627 USDT |
14.9533 USDT |
15.2749 USDT |
| 2025-10-22 |
15.1980 USDT |
664,894.1459 |
15.2372 USDT |
14.9216 USDT |
15.0537 USDT |
15.0232 USDT |
| 2025-10-21 |
15.5870 USDT |
978,320.2594 |
15.5959 USDT |
15.0271 USDT |
15.1797 USDT |
16.0225 USDT |
| 2025-10-20 |
15.7501 USDT |
674,759.4823 |
15.5554 USDT |
15.1803 USDT |
15.4516 USDT |
15.8876 USDT |
| 2025-10-19 |
15.1406 USDT |
167,249.6873 |
15.2447 USDT |
15.0231 USDT |
15.1611 USDT |
15.1204 USDT |
| 2025-10-18 |
15.2196 USDT |
74,290.0432 |
15.1226 USDT |
15.0678 USDT |
15.2192 USDT |
15.2747 USDT |
| 2025-10-17 |
15.6481 USDT |
245,432.8085 |
15.5227 USDT |
15.4808 USDT |
15.7192 USDT |
15.6273 USDT |
| 2025-10-16 |
16.2372 USDT |
364,730.7877 |
16.1731 USDT |
15.7052 USDT |
16.2549 USDT |
16.3724 USDT |
| 2025-10-15 |
16.6165 USDT |
807,248.7209 |
16.9751 USDT |
15.9150 USDT |
16.1717 USDT |
16.1696 USDT |
| 2025-10-14 |
16.6545 USDT |
555,168.3374 |
17.7078 USDT |
15.9279 USDT |
16.3267 USDT |
16.3064 USDT |
| 2025-10-13 |
17.1788 USDT |
779,757.3126 |
16.8942 USDT |
16.6400 USDT |
16.9171 USDT |
17.7152 USDT |
| 2025-10-12 |
16.1455 USDT |
520,639.6776 |
14.9866 USDT |
14.6061 USDT |
14.8702 USDT |
16.9089 USDT |
| 2025-10-11 |
15.3964 USDT |
1,098,639.1926 |
14.9652 USDT |
14.5000 USDT |
15.1498 USDT |
14.8161 USDT |
| 2025-10-10 |
21.0389 USDT |
674,310.3930 |
20.7407 USDT |
20.6408 USDT |
20.8193 USDT |
21.2569 USDT |
| 2025-10-09 |
20.7841 USDT |
495,340.7467 |
21.4970 USDT |
20.3565 USDT |
20.6105 USDT |
20.5832 USDT |
| 2025-10-08 |
20.7270 USDT |
305,662.4492 |
20.6291 USDT |
20.5016 USDT |
20.7240 USDT |
20.8507 USDT |
| 2025-10-07 |
21.7377 USDT |
285,568.3078 |
21.8772 USDT |
21.3942 USDT |
21.6288 USDT |
21.6960 USDT |
| 2025-10-06 |
21.3096 USDT |
250,025.6309 |
21.0587 USDT |
20.9416 USDT |
21.2572 USDT |
21.5331 USDT |
| 2025-10-05 |
21.7353 USDT |
449,790.0629 |
21.2839 USDT |
21.1403 USDT |
21.2673 USDT |
21.5121 USDT |
| 2025-10-04 |
21.4011 USDT |
436,618.8768 |
21.8862 USDT |
20.9961 USDT |
21.1521 USDT |
21.1510 USDT |
| 2025-10-03 |
21.7292 USDT |
674,565.2177 |
21.8302 USDT |
21.2992 USDT |
21.6699 USDT |
21.8598 USDT |
| 2025-10-02 |
21.4718 USDT |
476,311.3246 |
21.1395 USDT |
21.0639 USDT |
21.3216 USDT |
21.7438 USDT |
| 2025-10-01 |
20.4663 USDT |
584,973.2608 |
19.9267 USDT |
19.6062 USDT |
19.8364 USDT |
21.0396 USDT |
| 2025-09-30 |
19.8386 USDT |
413,082.5736 |
20.2390 USDT |
19.4581 USDT |
19.6091 USDT |
19.5893 USDT |
| 2025-09-29 |
20.1197 USDT |
281,773.1965 |
20.3000 USDT |
19.9644 USDT |
20.1357 USDT |
20.1562 USDT |
| 2025-09-28 |
19.7746 USDT |
86,162.1472 |
19.9470 USDT |
19.6154 USDT |
19.7421 USDT |
19.7154 USDT |
| 2025-09-27 |
20.0989 USDT |
54,251.6697 |
20.2499 USDT |
19.8728 USDT |
19.9299 USDT |
19.8728 USDT |
| 2025-09-26 |
19.8933 USDT |
209,823.3295 |
19.6961 USDT |
19.6786 USDT |
19.8330 USDT |
19.8083 USDT |
| 2025-09-25 |
20.7174 USDT |
133,255.8747 |
20.9197 USDT |
20.4769 USDT |
20.7669 USDT |
20.5206 USDT |
| 2025-09-24 |
20.8615 USDT |
52,961.9003 |
20.8249 USDT |
20.5876 USDT |
20.9301 USDT |
20.6911 USDT |
| 2025-09-23 |
21.0696 USDT |
8,189.5981 |
21.0493 USDT |
20.9616 USDT |
21.1369 USDT |
20.9907 USDT |
| 2025-09-22 |
22.0340 USDT |
152,906.0187 |
22.6996 USDT |
21.5647 USDT |
21.7877 USDT |
21.6274 USDT |
| 2025-09-21 |
23.3086 USDT |
24,832.0326 |
23.3117 USDT |
23.1785 USDT |
23.3605 USDT |
23.2932 USDT |
| 2025-09-20 |
23.1697 USDT |
33,192.7975 |
23.2395 USDT |
22.9578 USDT |
23.1478 USDT |
23.2916 USDT |
| 2025-09-19 |
24.4287 USDT |
29,312.4803 |
24.4009 USDT |
24.2467 USDT |
24.5030 USDT |
24.3007 USDT |
| 2025-09-18 |
24.2687 USDT |
28,116.3795 |
24.2841 USDT |
24.0593 USDT |
24.3698 USDT |
24.3314 USDT |
| 2025-09-17 |
23.5383 USDT |
7,409.1508 |
23.5711 USDT |
23.4403 USDT |
23.5834 USDT |
23.5736 USDT |
| 2025-09-16 |
23.1884 USDT |
17,878.1077 |
23.1809 USDT |
23.0619 USDT |
23.1892 USDT |
23.1993 USDT |