Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
35.6868 USDT |
471,840.5851 |
34.5938 USDT |
33.4545 USDT |
34.3751 USDT |
33.9661 USDT |
| 2024-12-09 |
38.5597 USDT |
395,492.3295 |
41.4840 USDT |
30.0296 USDT |
35.9928 USDT |
34.5375 USDT |
| 2024-12-08 |
40.8088 USDT |
157,310.4214 |
41.5540 USDT |
39.8725 USDT |
40.3570 USDT |
40.2487 USDT |
| 2024-12-07 |
41.5964 USDT |
274,001.0513 |
42.1850 USDT |
40.8150 USDT |
41.0936 USDT |
40.9180 USDT |
| 2024-12-06 |
41.3625 USDT |
150,716.4225 |
41.0000 USDT |
38.8389 USDT |
40.0827 USDT |
42.5000 USDT |
| 2024-12-05 |
41.6707 USDT |
111,612.7818 |
42.6245 USDT |
40.0719 USDT |
41.4454 USDT |
42.6925 USDT |
| 2024-12-04 |
42.3273 USDT |
270,039.0545 |
39.4782 USDT |
39.3150 USDT |
41.4771 USDT |
43.3161 USDT |
| 2024-12-03 |
41.2033 USDT |
118,552.4165 |
41.5000 USDT |
40.2595 USDT |
41.0515 USDT |
40.6292 USDT |
| 2024-12-02 |
41.9308 USDT |
204,648.3046 |
41.2977 USDT |
38.0000 USDT |
40.5717 USDT |
41.3938 USDT |
| 2024-12-01 |
40.8592 USDT |
205,694.9622 |
40.3017 USDT |
39.3622 USDT |
40.5290 USDT |
40.2528 USDT |
| 2024-11-30 |
39.8735 USDT |
222,351.5282 |
33.0129 USDT |
32.1111 USDT |
34.2413 USDT |
42.9256 USDT |
| 2024-11-29 |
33.6536 USDT |
411,707.9408 |
34.5213 USDT |
32.8083 USDT |
33.2002 USDT |
33.1590 USDT |
| 2024-11-28 |
34.6676 USDT |
519,470.6604 |
34.0147 USDT |
32.1783 USDT |
33.5080 USDT |
34.4521 USDT |
| 2024-11-27 |
24.4324 USDT |
493,934.2614 |
22.4833 USDT |
21.9175 USDT |
22.7145 USDT |
25.3397 USDT |
| 2024-11-26 |
22.9192 USDT |
473,543.6191 |
23.7999 USDT |
21.6365 USDT |
22.3238 USDT |
22.4475 USDT |
| 2024-11-25 |
22.0292 USDT |
603,112.9245 |
20.2656 USDT |
19.5716 USDT |
20.1347 USDT |
24.3136 USDT |
| 2024-11-24 |
20.3152 USDT |
649,092.3628 |
20.6162 USDT |
18.8921 USDT |
19.6246 USDT |
19.9222 USDT |
| 2024-11-23 |
20.0016 USDT |
532,779.2174 |
19.7580 USDT |
19.3066 USDT |
19.6618 USDT |
21.0820 USDT |
| 2024-11-22 |
19.2337 USDT |
576,020.4784 |
19.0153 USDT |
18.5283 USDT |
18.7582 USDT |
19.2822 USDT |
| 2024-11-21 |
18.4084 USDT |
786,048.1566 |
17.3500 USDT |
16.7779 USDT |
17.4269 USDT |
19.1138 USDT |
| 2024-11-20 |
17.8923 USDT |
506,256.5773 |
18.2974 USDT |
17.3833 USDT |
17.7097 USDT |
17.9676 USDT |
| 2024-11-19 |
18.3651 USDT |
686,637.6585 |
19.1819 USDT |
17.8123 USDT |
18.1109 USDT |
17.8208 USDT |
| 2024-11-18 |
18.0047 USDT |
440,340.7572 |
17.6762 USDT |
17.5860 USDT |
17.8816 USDT |
17.8225 USDT |
| 2024-11-17 |
18.0591 USDT |
665,407.3479 |
18.4063 USDT |
17.4485 USDT |
17.5920 USDT |
17.5555 USDT |
| 2024-11-16 |
17.7803 USDT |
706,013.2983 |
17.0673 USDT |
16.9691 USDT |
17.1226 USDT |
18.5290 USDT |
| 2024-11-15 |
16.5575 USDT |
409,912.7181 |
16.3805 USDT |
16.0000 USDT |
16.4210 USDT |
16.5136 USDT |
| 2024-11-14 |
17.3082 USDT |
347,167.0728 |
17.0735 USDT |
16.7034 USDT |
16.7827 USDT |
16.7826 USDT |
| 2024-11-13 |
17.0881 USDT |
316,359.7674 |
18.1292 USDT |
16.5038 USDT |
16.9799 USDT |
17.0484 USDT |
| 2024-11-12 |
19.6131 USDT |
468,073.5696 |
20.3366 USDT |
17.6675 USDT |
18.5045 USDT |
18.3932 USDT |
| 2024-11-11 |
19.6868 USDT |
638,752.5891 |
19.0889 USDT |
18.9716 USDT |
19.3792 USDT |
19.6622 USDT |
| 2024-11-10 |
19.4291 USDT |
356,213.3830 |
19.1606 USDT |
18.6347 USDT |
18.8477 USDT |
20.0715 USDT |
| 2024-11-09 |
18.6626 USDT |
554,727.9342 |
18.2095 USDT |
17.7919 USDT |
17.9698 USDT |
18.4903 USDT |
| 2024-11-08 |
18.2699 USDT |
762,568.2462 |
18.8743 USDT |
17.6866 USDT |
18.0378 USDT |
18.0991 USDT |
| 2024-11-07 |
18.6378 USDT |
828,622.6168 |
17.8364 USDT |
17.5672 USDT |
17.8804 USDT |
18.8822 USDT |
| 2024-11-06 |
16.5108 USDT |
481,667.7165 |
15.5227 USDT |
15.5073 USDT |
16.0918 USDT |
16.9116 USDT |
| 2024-11-05 |
15.1216 USDT |
364,594.6615 |
14.8299 USDT |
14.8233 USDT |
15.0453 USDT |
15.1763 USDT |
| 2024-11-04 |
15.8984 USDT |
352,620.5529 |
15.8535 USDT |
15.4598 USDT |
15.6992 USDT |
15.5596 USDT |
| 2024-11-03 |
15.9394 USDT |
413,416.6204 |
16.4430 USDT |
15.3992 USDT |
15.6776 USDT |
15.7885 USDT |
| 2024-11-02 |
16.5590 USDT |
283,310.0477 |
16.6268 USDT |
16.2301 USDT |
16.4003 USDT |
16.4003 USDT |
| 2024-11-01 |
16.6977 USDT |
466,369.2797 |
16.7708 USDT |
16.3395 USDT |
16.5610 USDT |
16.7158 USDT |
| 2024-10-31 |
17.6176 USDT |
328,823.0177 |
17.9932 USDT |
17.3326 USDT |
17.4460 USDT |
17.4121 USDT |
| 2024-10-30 |
18.0538 USDT |
714,187.9798 |
17.4945 USDT |
17.1819 USDT |
17.5468 USDT |
18.1133 USDT |
| 2024-10-29 |
17.1724 USDT |
728,996.4822 |
16.6038 USDT |
16.5868 USDT |
16.8350 USDT |
17.4638 USDT |
| 2024-10-28 |
16.2463 USDT |
480,871.1527 |
16.3796 USDT |
15.8662 USDT |
16.0864 USDT |
16.1523 USDT |
| 2024-10-27 |
16.1760 USDT |
488,604.4711 |
16.1255 USDT |
15.9505 USDT |
16.0561 USDT |
16.4957 USDT |
| 2024-10-26 |
16.0791 USDT |
690,797.2835 |
16.0345 USDT |
15.7326 USDT |
15.9407 USDT |
15.9926 USDT |
| 2024-10-25 |
17.2587 USDT |
402,669.0344 |
17.4820 USDT |
16.7973 USDT |
17.1024 USDT |
17.4118 USDT |
| 2024-10-24 |
17.4201 USDT |
577,506.1765 |
17.3022 USDT |
17.1222 USDT |
17.2882 USDT |
17.5334 USDT |
| 2024-10-23 |
17.5202 USDT |
409,385.9737 |
17.8782 USDT |
17.0582 USDT |
17.3112 USDT |
17.0653 USDT |
| 2024-10-22 |
17.9522 USDT |
473,839.1485 |
18.0210 USDT |
17.6031 USDT |
17.7989 USDT |
17.7410 USDT |