Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
16.3998 USDT |
670,756.7688 |
16.4361 USDT |
15.7770 USDT |
16.1995 USDT |
16.3140 USDT |
| 2024-10-02 |
17.2742 USDT |
442,381.2631 |
16.9607 USDT |
16.8717 USDT |
17.1600 USDT |
17.1031 USDT |
| 2024-10-01 |
18.4709 USDT |
539,665.8329 |
18.4803 USDT |
16.2768 USDT |
17.3648 USDT |
17.2027 USDT |
| 2024-09-30 |
19.1933 USDT |
354,851.3334 |
19.7637 USDT |
18.7399 USDT |
18.9974 USDT |
19.0601 USDT |
| 2024-09-29 |
19.7646 USDT |
421,900.3326 |
20.0746 USDT |
19.3403 USDT |
19.5416 USDT |
19.7585 USDT |
| 2024-09-28 |
20.3367 USDT |
396,634.6172 |
20.8209 USDT |
19.5819 USDT |
19.9324 USDT |
20.0823 USDT |
| 2024-09-27 |
19.9668 USDT |
632,408.4279 |
19.3825 USDT |
19.2280 USDT |
19.4614 USDT |
20.9389 USDT |
| 2024-09-26 |
19.1143 USDT |
385,639.0264 |
18.8539 USDT |
18.4609 USDT |
18.7780 USDT |
19.3096 USDT |
| 2024-09-25 |
19.2342 USDT |
588,184.6350 |
19.0238 USDT |
18.8685 USDT |
19.1665 USDT |
19.1570 USDT |
| 2024-09-24 |
18.6507 USDT |
408,047.0490 |
18.7706 USDT |
18.2161 USDT |
18.4533 USDT |
18.5783 USDT |
| 2024-09-23 |
18.6868 USDT |
578,969.3065 |
18.1937 USDT |
17.8078 USDT |
18.4833 USDT |
18.7084 USDT |
| 2024-09-22 |
18.2693 USDT |
418,813.3650 |
18.7363 USDT |
17.6454 USDT |
17.9011 USDT |
17.9628 USDT |
| 2024-09-21 |
18.2951 USDT |
537,868.7555 |
18.4495 USDT |
17.8506 USDT |
18.1454 USDT |
18.6082 USDT |
| 2024-09-20 |
18.3695 USDT |
568,140.2163 |
17.8271 USDT |
17.4511 USDT |
17.7350 USDT |
18.1261 USDT |
| 2024-09-19 |
17.7776 USDT |
553,079.3203 |
17.4319 USDT |
17.4015 USDT |
17.6581 USDT |
17.7080 USDT |
| 2024-09-18 |
16.6310 USDT |
622,598.6915 |
16.7485 USDT |
16.2307 USDT |
16.4808 USDT |
16.7128 USDT |
| 2024-09-17 |
16.6074 USDT |
669,420.5095 |
16.3157 USDT |
16.0620 USDT |
16.2370 USDT |
16.6853 USDT |
| 2024-09-16 |
16.3947 USDT |
580,766.1181 |
16.6675 USDT |
16.1056 USDT |
16.3364 USDT |
16.2460 USDT |
| 2024-09-15 |
17.1823 USDT |
525,763.8101 |
17.5425 USDT |
16.4940 USDT |
16.8087 USDT |
16.6792 USDT |
| 2024-09-14 |
17.6324 USDT |
553,389.3712 |
18.0104 USDT |
17.3034 USDT |
17.4705 USDT |
17.4323 USDT |
| 2024-09-13 |
17.5361 USDT |
695,203.5663 |
17.4890 USDT |
17.1605 USDT |
17.3609 USDT |
18.1011 USDT |
| 2024-09-12 |
17.4469 USDT |
606,835.0249 |
17.2642 USDT |
17.1640 USDT |
17.4058 USDT |
17.4558 USDT |
| 2024-09-11 |
17.0593 USDT |
772,173.3617 |
17.6435 USDT |
16.5533 USDT |
16.8489 USDT |
17.2792 USDT |
| 2024-09-10 |
16.7717 USDT |
624,095.2804 |
16.8131 USDT |
16.4818 USDT |
16.6128 USDT |
17.2907 USDT |
| 2024-09-09 |
16.5195 USDT |
784,458.4532 |
16.3247 USDT |
16.1409 USDT |
16.3425 USDT |
16.9055 USDT |
| 2024-09-08 |
16.0952 USDT |
536,653.5571 |
15.9376 USDT |
15.7195 USDT |
15.9033 USDT |
15.9819 USDT |
| 2024-09-07 |
15.9403 USDT |
948,612.5055 |
15.7067 USDT |
15.5605 USDT |
15.6832 USDT |
15.9540 USDT |
| 2024-09-06 |
16.6532 USDT |
504,473.3321 |
16.5148 USDT |
16.1284 USDT |
16.5886 USDT |
17.0372 USDT |
| 2024-09-05 |
16.8225 USDT |
673,021.8121 |
17.0230 USDT |
16.4580 USDT |
16.7012 USDT |
16.5644 USDT |
| 2024-09-04 |
16.6867 USDT |
900,773.4873 |
16.5900 USDT |
15.7655 USDT |
16.4561 USDT |
17.0922 USDT |
| 2024-09-03 |
17.3933 USDT |
538,372.9587 |
17.7216 USDT |
16.6471 USDT |
16.8249 USDT |
16.7525 USDT |
| 2024-09-02 |
17.2038 USDT |
511,159.1812 |
16.8387 USDT |
16.7398 USDT |
16.9812 USDT |
17.5482 USDT |
| 2024-09-01 |
17.5448 USDT |
499,454.9021 |
17.7229 USDT |
17.1246 USDT |
17.4281 USDT |
17.5539 USDT |
| 2024-08-31 |
18.0332 USDT |
423,402.6888 |
18.1156 USDT |
17.8117 USDT |
17.8985 USDT |
17.8249 USDT |
| 2024-08-30 |
18.1259 USDT |
607,172.9504 |
18.3054 USDT |
17.3328 USDT |
17.7471 USDT |
18.2203 USDT |
| 2024-08-29 |
18.5831 USDT |
491,886.4052 |
18.3441 USDT |
18.2113 USDT |
18.3927 USDT |
18.8709 USDT |
| 2024-08-28 |
18.2487 USDT |
822,270.0863 |
18.2674 USDT |
17.7511 USDT |
18.0773 USDT |
18.3100 USDT |
| 2024-08-27 |
20.0050 USDT |
457,880.4648 |
20.0444 USDT |
19.3659 USDT |
19.5281 USDT |
19.3991 USDT |
| 2024-08-26 |
20.7777 USDT |
534,293.5907 |
21.2690 USDT |
19.9724 USDT |
20.2864 USDT |
20.0417 USDT |
| 2024-08-25 |
21.3806 USDT |
653,554.3506 |
22.1748 USDT |
20.6960 USDT |
21.1389 USDT |
21.4549 USDT |
| 2024-08-24 |
21.8248 USDT |
595,291.7464 |
21.7933 USDT |
21.4426 USDT |
21.6447 USDT |
22.3875 USDT |
| 2024-08-23 |
20.6458 USDT |
645,270.7497 |
19.8852 USDT |
19.8335 USDT |
19.9705 USDT |
22.0331 USDT |
| 2024-08-22 |
19.5945 USDT |
507,057.3763 |
19.3599 USDT |
19.0701 USDT |
19.4037 USDT |
19.6969 USDT |
| 2024-08-21 |
18.8726 USDT |
604,757.4667 |
18.7849 USDT |
18.2315 USDT |
18.6498 USDT |
19.5744 USDT |
| 2024-08-20 |
19.0404 USDT |
590,420.8792 |
18.8850 USDT |
18.4105 USDT |
18.7118 USDT |
18.8866 USDT |
| 2024-08-19 |
18.5209 USDT |
717,100.2103 |
18.3862 USDT |
18.0850 USDT |
18.4033 USDT |
18.7597 USDT |
| 2024-08-18 |
18.5056 USDT |
465,493.7569 |
18.3116 USDT |
18.0076 USDT |
18.1572 USDT |
19.1741 USDT |
| 2024-08-17 |
18.0137 USDT |
559,211.6393 |
18.0061 USDT |
17.8333 USDT |
17.9449 USDT |
18.3371 USDT |
| 2024-08-16 |
18.1952 USDT |
809,891.6910 |
18.3493 USDT |
17.5292 USDT |
17.9406 USDT |
18.2545 USDT |
| 2024-08-15 |
18.7346 USDT |
827,442.5579 |
19.1537 USDT |
17.8794 USDT |
18.0936 USDT |
18.0185 USDT |