Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
12.4925 USDT |
123,338.6105 |
12.7965 USDT |
12.0198 USDT |
12.3027 USDT |
12.4577 USDT |
| 2022-05-21 |
12.9543 USDT |
218,142.3787 |
13.0471 USDT |
12.3671 USDT |
12.7819 USDT |
12.9582 USDT |
| 2022-05-20 |
12.9023 USDT |
252,580.5148 |
12.6263 USDT |
11.8389 USDT |
12.2253 USDT |
13.2160 USDT |
| 2022-05-19 |
11.1034 USDT |
373,741.9653 |
10.4982 USDT |
10.0507 USDT |
10.4954 USDT |
12.1033 USDT |
| 2022-05-18 |
11.9532 USDT |
366,110.7447 |
12.4601 USDT |
10.7580 USDT |
10.9791 USDT |
10.9346 USDT |
| 2022-05-17 |
11.2217 USDT |
206,620.0861 |
10.6663 USDT |
10.4947 USDT |
10.9052 USDT |
12.2995 USDT |
| 2022-05-16 |
9.6398 USDT |
261,152.3304 |
10.3763 USDT |
8.8129 USDT |
9.1481 USDT |
10.4825 USDT |
| 2022-05-15 |
9.2801 USDT |
144,325.4791 |
9.6324 USDT |
8.9136 USDT |
9.1775 USDT |
9.5784 USDT |
| 2022-05-14 |
9.4166 USDT |
176,397.2514 |
9.7915 USDT |
8.5000 USDT |
8.7539 USDT |
9.5597 USDT |
| 2022-05-13 |
10.0589 USDT |
187,709.4671 |
8.6199 USDT |
8.4440 USDT |
9.2331 USDT |
9.8884 USDT |
| 2022-05-12 |
8.5386 USDT |
316,007.1120 |
9.5145 USDT |
7.3712 USDT |
8.2711 USDT |
8.5302 USDT |
| 2022-05-11 |
11.4524 USDT |
427,619.3428 |
14.1248 USDT |
8.6340 USDT |
9.8071 USDT |
9.6554 USDT |
| 2022-05-10 |
14.7108 USDT |
368,794.6198 |
13.3427 USDT |
12.8274 USDT |
14.0936 USDT |
14.1555 USDT |
| 2022-05-09 |
15.2769 USDT |
436,028.9226 |
17.0104 USDT |
13.3220 USDT |
13.9126 USDT |
14.2105 USDT |
| 2022-05-08 |
18.0759 USDT |
317,948.5787 |
18.2928 USDT |
16.6670 USDT |
17.4382 USDT |
17.2788 USDT |
| 2022-05-07 |
18.7747 USDT |
310,784.8700 |
18.3953 USDT |
17.4435 USDT |
17.9426 USDT |
18.7653 USDT |
| 2022-05-06 |
18.1665 USDT |
345,746.0881 |
18.9460 USDT |
17.0600 USDT |
17.7617 USDT |
18.4076 USDT |
| 2022-05-05 |
21.8147 USDT |
347,978.1011 |
22.1691 USDT |
18.3040 USDT |
19.1599 USDT |
19.3663 USDT |
| 2022-05-04 |
21.4168 USDT |
289,711.4854 |
21.9902 USDT |
20.0000 USDT |
20.8002 USDT |
21.7385 USDT |
| 2022-05-03 |
24.9570 USDT |
295,518.5869 |
26.0433 USDT |
22.7723 USDT |
23.3644 USDT |
23.3010 USDT |
| 2022-05-02 |
23.9168 USDT |
247,736.4763 |
24.2936 USDT |
22.5309 USDT |
23.2945 USDT |
24.7169 USDT |
| 2022-05-01 |
20.6682 USDT |
309,667.1633 |
20.4451 USDT |
18.6804 USDT |
19.3799 USDT |
23.9492 USDT |
| 2022-04-30 |
20.0763 USDT |
379,254.1367 |
16.2954 USDT |
16.2237 USDT |
16.6582 USDT |
20.7399 USDT |
| 2022-04-29 |
17.9422 USDT |
168,144.6378 |
18.6974 USDT |
16.4202 USDT |
16.7060 USDT |
16.6837 USDT |
| 2022-04-28 |
19.2270 USDT |
230,622.4635 |
18.5918 USDT |
17.8119 USDT |
18.2462 USDT |
19.6936 USDT |
| 2022-04-27 |
17.3038 USDT |
196,277.4184 |
14.3409 USDT |
14.2350 USDT |
14.5185 USDT |
18.6457 USDT |
| 2022-04-26 |
15.8270 USDT |
122,385.7179 |
15.7162 USDT |
14.2030 USDT |
14.6016 USDT |
14.2685 USDT |
| 2022-04-25 |
15.0439 USDT |
138,799.0883 |
15.3157 USDT |
14.3967 USDT |
14.7311 USDT |
15.5240 USDT |
| 2022-04-24 |
14.3170 USDT |
56,839.7476 |
13.9654 USDT |
13.8499 USDT |
14.0889 USDT |
15.0351 USDT |
| 2022-04-23 |
14.0336 USDT |
40,091.4260 |
14.1964 USDT |
13.7883 USDT |
14.0086 USDT |
14.1011 USDT |
| 2022-04-22 |
14.6200 USDT |
79,780.2710 |
14.5114 USDT |
14.0359 USDT |
14.2561 USDT |
14.2749 USDT |
| 2022-04-21 |
15.1252 USDT |
97,079.9572 |
14.6221 USDT |
14.4214 USDT |
14.6649 USDT |
14.5287 USDT |
| 2022-04-20 |
15.0698 USDT |
114,567.9960 |
14.9130 USDT |
14.2910 USDT |
14.5813 USDT |
14.7772 USDT |
| 2022-04-19 |
14.4983 USDT |
78,694.1245 |
14.2810 USDT |
14.1754 USDT |
14.2648 USDT |
14.7226 USDT |
| 2022-04-18 |
13.6779 USDT |
73,624.5937 |
13.7119 USDT |
13.0112 USDT |
13.3239 USDT |
14.2849 USDT |
| 2022-04-17 |
14.3987 USDT |
41,706.7722 |
14.2973 USDT |
14.0516 USDT |
14.1921 USDT |
14.3127 USDT |
| 2022-04-16 |
14.2438 USDT |
34,346.8405 |
14.2669 USDT |
13.9660 USDT |
14.1301 USDT |
14.2307 USDT |
| 2022-04-15 |
14.1479 USDT |
52,385.0834 |
13.9978 USDT |
13.8147 USDT |
14.0817 USDT |
14.2138 USDT |
| 2022-04-14 |
14.4421 USDT |
62,203.9782 |
14.5830 USDT |
13.8054 USDT |
13.9388 USDT |
14.0777 USDT |
| 2022-04-13 |
14.3721 USDT |
77,916.9748 |
14.2879 USDT |
13.8642 USDT |
14.0570 USDT |
14.5044 USDT |
| 2022-04-12 |
14.2460 USDT |
64,546.8350 |
13.7852 USDT |
13.6497 USDT |
13.9384 USDT |
13.8469 USDT |
| 2022-04-11 |
14.5779 USDT |
74,399.6703 |
15.1578 USDT |
13.9255 USDT |
14.2932 USDT |
14.2641 USDT |
| 2022-04-10 |
15.5529 USDT |
106,781.3879 |
15.6075 USDT |
15.2114 USDT |
15.3501 USDT |
16.0560 USDT |
| 2022-04-09 |
15.3680 USDT |
73,392.9776 |
15.1280 USDT |
14.9881 USDT |
15.3080 USDT |
15.4385 USDT |
| 2022-04-08 |
16.0917 USDT |
119,142.6161 |
16.5965 USDT |
15.2422 USDT |
15.6725 USDT |
15.6464 USDT |
| 2022-04-07 |
16.4441 USDT |
72,945.1397 |
16.1962 USDT |
15.7849 USDT |
16.3577 USDT |
16.2685 USDT |
| 2022-04-06 |
17.3758 USDT |
127,619.9082 |
18.8470 USDT |
16.3255 USDT |
16.5797 USDT |
16.3672 USDT |
| 2022-04-05 |
19.7806 USDT |
98,211.0776 |
19.8349 USDT |
18.9366 USDT |
19.2023 USDT |
19.1968 USDT |
| 2022-04-04 |
19.6425 USDT |
143,244.6838 |
20.9167 USDT |
18.6686 USDT |
19.0249 USDT |
19.2229 USDT |
| 2022-04-03 |
19.7807 USDT |
133,192.9173 |
18.5603 USDT |
18.1049 USDT |
18.7503 USDT |
20.5390 USDT |