Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-02 |
19.2971 USDT |
133,871.1278 |
18.4366 USDT |
18.2101 USDT |
19.0166 USDT |
18.9553 USDT |
| 2022-04-01 |
18.0244 USDT |
165,371.1572 |
18.0579 USDT |
16.7038 USDT |
17.1960 USDT |
18.5308 USDT |
| 2022-03-31 |
19.5205 USDT |
199,419.2875 |
19.2593 USDT |
17.8895 USDT |
18.2345 USDT |
18.0959 USDT |
| 2022-03-30 |
19.3652 USDT |
171,456.8519 |
19.1828 USDT |
18.5440 USDT |
19.1634 USDT |
19.1759 USDT |
| 2022-03-29 |
19.6393 USDT |
155,568.1617 |
18.6627 USDT |
18.6444 USDT |
18.9913 USDT |
19.2655 USDT |
| 2022-03-28 |
19.2802 USDT |
220,759.4496 |
18.4368 USDT |
18.2066 USDT |
18.4884 USDT |
19.3924 USDT |
| 2022-03-27 |
17.3875 USDT |
145,189.4926 |
17.3487 USDT |
16.7900 USDT |
17.1936 USDT |
17.6185 USDT |
| 2022-03-26 |
17.4434 USDT |
125,063.2021 |
17.5594 USDT |
17.0600 USDT |
17.3005 USDT |
17.2831 USDT |
| 2022-03-25 |
18.0857 USDT |
189,225.3912 |
18.1410 USDT |
17.1219 USDT |
17.5492 USDT |
17.5859 USDT |
| 2022-03-24 |
18.0012 USDT |
216,371.2466 |
18.1578 USDT |
17.2439 USDT |
17.8829 USDT |
18.2260 USDT |
| 2022-03-23 |
18.1688 USDT |
263,605.0842 |
17.5771 USDT |
17.0343 USDT |
17.4626 USDT |
17.8159 USDT |
| 2022-03-22 |
17.0210 USDT |
259,279.2091 |
15.8243 USDT |
15.6448 USDT |
15.9339 USDT |
17.3969 USDT |
| 2022-03-21 |
16.1497 USDT |
184,111.3266 |
15.8670 USDT |
15.5533 USDT |
15.7312 USDT |
15.7546 USDT |
| 2022-03-20 |
15.9825 USDT |
143,626.8263 |
16.4529 USDT |
15.2884 USDT |
15.7786 USDT |
16.3092 USDT |
| 2022-03-19 |
16.3798 USDT |
192,823.4635 |
15.0147 USDT |
15.0147 USDT |
15.3776 USDT |
16.4427 USDT |
| 2022-03-18 |
15.0118 USDT |
131,805.5821 |
15.0549 USDT |
14.1790 USDT |
14.5348 USDT |
15.0883 USDT |
| 2022-03-17 |
15.5413 USDT |
279,175.1047 |
14.4416 USDT |
14.1793 USDT |
14.5308 USDT |
14.7989 USDT |
| 2022-03-16 |
13.5481 USDT |
121,898.6368 |
13.3475 USDT |
13.1194 USDT |
13.2649 USDT |
13.3808 USDT |
| 2022-03-15 |
13.1804 USDT |
150,786.8621 |
13.5298 USDT |
12.8215 USDT |
12.9326 USDT |
13.3793 USDT |
| 2022-03-14 |
13.1552 USDT |
137,306.7168 |
12.7236 USDT |
12.5638 USDT |
12.7690 USDT |
13.3557 USDT |
| 2022-03-13 |
13.5958 USDT |
80,500.2385 |
13.5879 USDT |
13.2270 USDT |
13.4770 USDT |
13.4816 USDT |
| 2022-03-12 |
13.8898 USDT |
53,195.3446 |
13.7336 USDT |
13.6442 USDT |
13.7423 USDT |
13.7298 USDT |
| 2022-03-11 |
13.9045 USDT |
77,548.3840 |
14.0056 USDT |
13.5298 USDT |
13.7567 USDT |
13.8464 USDT |
| 2022-03-10 |
14.6251 USDT |
163,057.7624 |
14.7019 USDT |
13.6280 USDT |
13.9797 USDT |
14.0649 USDT |
| 2022-03-09 |
14.5792 USDT |
85,135.1637 |
13.8509 USDT |
13.8233 USDT |
14.0727 USDT |
14.5583 USDT |
| 2022-03-08 |
14.0414 USDT |
107,167.3854 |
13.6908 USDT |
13.5942 USDT |
13.8460 USDT |
13.7528 USDT |
| 2022-03-07 |
13.8421 USDT |
159,289.5017 |
14.0339 USDT |
13.2000 USDT |
13.5675 USDT |
13.9029 USDT |
| 2022-03-06 |
15.1197 USDT |
143,858.3578 |
14.8498 USDT |
14.0811 USDT |
14.2929 USDT |
14.3987 USDT |
| 2022-03-05 |
14.9895 USDT |
139,777.1741 |
15.2663 USDT |
14.2376 USDT |
14.6347 USDT |
14.9680 USDT |
| 2022-03-04 |
15.2090 USDT |
268,082.0574 |
14.3153 USDT |
13.3071 USDT |
13.7298 USDT |
15.2123 USDT |
| 2022-03-03 |
14.7295 USDT |
344,630.3854 |
15.1441 USDT |
13.9116 USDT |
14.1387 USDT |
14.3884 USDT |
| 2022-03-02 |
15.1357 USDT |
156,694.0080 |
15.2313 USDT |
14.7400 USDT |
14.8825 USDT |
14.9256 USDT |
| 2022-03-01 |
15.1206 USDT |
103,694.9116 |
15.3871 USDT |
14.6053 USDT |
15.0226 USDT |
14.9299 USDT |
| 2022-02-28 |
13.6531 USDT |
94,329.1866 |
13.1929 USDT |
13.0270 USDT |
13.2496 USDT |
14.3192 USDT |
| 2022-02-27 |
13.6672 USDT |
102,554.7313 |
14.0729 USDT |
12.9276 USDT |
13.3247 USDT |
13.1916 USDT |