Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
14.4961 USDT |
96,459.8303 |
14.8813 USDT |
14.0749 USDT |
14.1932 USDT |
14.1222 USDT |
| 2022-02-25 |
13.9333 USDT |
89,512.1758 |
13.7404 USDT |
13.3135 USDT |
13.6324 USDT |
14.5719 USDT |
| 2022-02-24 |
12.9241 USDT |
120,212.0642 |
14.2439 USDT |
11.9257 USDT |
12.3545 USDT |
13.9364 USDT |
| 2022-02-23 |
14.7995 USDT |
63,866.1189 |
14.8069 USDT |
14.3304 USDT |
14.6358 USDT |
14.3577 USDT |
| 2022-02-22 |
13.9832 USDT |
32,352.7978 |
13.9262 USDT |
13.2817 USDT |
13.5810 USDT |
14.6770 USDT |
| 2022-02-21 |
15.4714 USDT |
43,891.5699 |
15.2119 USDT |
14.7781 USDT |
15.0441 USDT |
15.0569 USDT |
| 2022-02-20 |
15.2805 USDT |
29,173.1663 |
16.0686 USDT |
14.7911 USDT |
15.1568 USDT |
15.3117 USDT |
| 2022-02-19 |
16.0351 USDT |
25,243.2498 |
15.7459 USDT |
15.2565 USDT |
15.4894 USDT |
15.9973 USDT |
| 2022-02-18 |
15.8563 USDT |
30,285.9560 |
15.7716 USDT |
15.3457 USDT |
15.7392 USDT |
15.7147 USDT |
| 2022-02-17 |
16.7975 USDT |
42,978.1667 |
17.6473 USDT |
15.5944 USDT |
15.9651 USDT |
15.9291 USDT |
| 2022-02-16 |
17.9132 USDT |
23,786.9603 |
18.4365 USDT |
17.2369 USDT |
17.4330 USDT |
17.7575 USDT |
| 2022-02-15 |
18.0048 USDT |
54,690.8318 |
17.0306 USDT |
16.9427 USDT |
17.1399 USDT |
18.3423 USDT |
| 2022-02-14 |
16.6507 USDT |
17,792.3096 |
16.8191 USDT |
16.0780 USDT |
16.3145 USDT |
16.9807 USDT |
| 2022-02-13 |
17.3023 USDT |
29,679.7606 |
17.0354 USDT |
16.6164 USDT |
16.9166 USDT |
16.8879 USDT |
| 2022-02-12 |
17.0087 USDT |
19,042.4524 |
17.2205 USDT |
16.3612 USDT |
16.8149 USDT |
17.4578 USDT |