Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
16.3181 USDT |
92,591.3308 |
16.4450 USDT |
15.7346 USDT |
16.1020 USDT |
16.2620 USDT |
| 2022-01-24 |
15.4363 USDT |
137,057.6759 |
17.1527 USDT |
14.4253 USDT |
15.0950 USDT |
16.1859 USDT |
| 2022-01-23 |
16.6029 USDT |
117,880.8015 |
16.0763 USDT |
15.7960 USDT |
16.1968 USDT |
16.4423 USDT |
| 2022-01-22 |
16.4041 USDT |
184,859.2617 |
17.8502 USDT |
15.1026 USDT |
15.9251 USDT |
15.9205 USDT |
| 2022-01-21 |
19.8730 USDT |
117,759.2150 |
21.0921 USDT |
17.2547 USDT |
17.8568 USDT |
17.6788 USDT |
| 2022-01-20 |
22.7843 USDT |
88,428.6401 |
22.1532 USDT |
21.6271 USDT |
21.8310 USDT |
21.7450 USDT |
| 2022-01-19 |
22.4672 USDT |
78,155.1989 |
23.3913 USDT |
21.2446 USDT |
21.7642 USDT |
22.8786 USDT |
| 2022-01-18 |
23.5049 USDT |
89,873.9675 |
24.2849 USDT |
22.3967 USDT |
22.7635 USDT |
23.5365 USDT |
| 2022-01-17 |
25.9761 USDT |
88,065.7174 |
27.7073 USDT |
23.8101 USDT |
24.3621 USDT |
24.3621 USDT |
| 2022-01-16 |
26.9467 USDT |
57,251.7370 |
26.6447 USDT |
25.6651 USDT |
26.1037 USDT |
27.8129 USDT |
| 2022-01-15 |
26.9253 USDT |
73,820.7799 |
26.2779 USDT |
25.9999 USDT |
26.3166 USDT |
26.7647 USDT |
| 2022-01-14 |
25.8241 USDT |
40,680.1307 |
25.7008 USDT |
24.8735 USDT |
25.4332 USDT |
26.4862 USDT |
| 2022-01-13 |
27.0241 USDT |
52,851.4667 |
27.9836 USDT |
25.6265 USDT |
26.1491 USDT |
26.0945 USDT |
| 2022-01-12 |
27.6106 USDT |
51,763.6191 |
26.7507 USDT |
26.2241 USDT |
26.6632 USDT |
27.9621 USDT |
| 2022-01-11 |
26.1901 USDT |
88,967.5392 |
25.3981 USDT |
25.1292 USDT |
25.5288 USDT |
26.8596 USDT |
| 2022-01-10 |
26.1795 USDT |
96,489.3908 |
27.9978 USDT |
24.4627 USDT |
25.3665 USDT |
25.3289 USDT |
| 2022-01-09 |
28.3999 USDT |
56,196.2106 |
27.7396 USDT |
26.8906 USDT |
27.6055 USDT |
28.0588 USDT |
| 2022-01-08 |
28.6787 USDT |
74,746.6535 |
30.0636 USDT |
26.4797 USDT |
27.2484 USDT |
28.3514 USDT |
| 2022-01-07 |
30.0563 USDT |
139,836.0047 |
33.1631 USDT |
28.2635 USDT |
29.4625 USDT |
30.2764 USDT |
| 2022-01-06 |
32.9252 USDT |
144,900.5074 |
33.7553 USDT |
31.5174 USDT |
32.7540 USDT |
33.3726 USDT |
| 2022-01-05 |
37.3494 USDT |
190,266.8157 |
38.7001 USDT |
31.4849 USDT |
34.5725 USDT |
34.1769 USDT |
| 2022-01-04 |
39.5878 USDT |
172,658.4495 |
39.3124 USDT |
38.4896 USDT |
38.8489 USDT |
39.1563 USDT |
| 2022-01-03 |
39.7455 USDT |
151,997.0474 |
41.0573 USDT |
38.7788 USDT |
39.2823 USDT |
39.1709 USDT |
| 2022-01-02 |
40.4293 USDT |
142,190.0786 |
40.1438 USDT |
39.4999 USDT |
40.0631 USDT |
41.1234 USDT |
| 2022-01-01 |
39.4696 USDT |
176,973.5444 |
38.9123 USDT |
38.7087 USDT |
39.1972 USDT |
40.0117 USDT |
| 2021-12-31 |
40.2047 USDT |
181,176.9635 |
39.0820 USDT |
38.6309 USDT |
39.1706 USDT |
39.0770 USDT |
| 2021-12-30 |
39.4233 USDT |
163,467.5872 |
38.6149 USDT |
38.0002 USDT |
38.9431 USDT |
39.8293 USDT |
| 2021-12-29 |
39.4107 USDT |
106,600.2108 |
39.7545 USDT |
37.9019 USDT |
38.6355 USDT |
38.4390 USDT |
| 2021-12-28 |
41.7684 USDT |
224,673.6531 |
44.4422 USDT |
38.9668 USDT |
39.9736 USDT |
39.9458 USDT |
| 2021-12-27 |
46.3049 USDT |
165,726.8372 |
45.6651 USDT |
44.8902 USDT |
45.3608 USDT |
45.1450 USDT |
| 2021-12-26 |
45.5018 USDT |
155,817.6986 |
46.4124 USDT |
43.9767 USDT |
44.5801 USDT |
45.8724 USDT |
| 2021-12-25 |
46.2121 USDT |
147,046.7541 |
45.6777 USDT |
44.9022 USDT |
45.4619 USDT |
46.9795 USDT |
| 2021-12-24 |
47.4112 USDT |
136,761.8161 |
49.5174 USDT |
45.6621 USDT |
45.9799 USDT |
45.6621 USDT |
| 2021-12-23 |
45.7109 USDT |
131,332.7622 |
45.0747 USDT |
42.8118 USDT |
43.8249 USDT |
48.1534 USDT |
| 2021-12-22 |
43.6230 USDT |
98,989.2358 |
40.9378 USDT |
40.7561 USDT |
41.4813 USDT |
45.0995 USDT |
| 2021-12-21 |
41.0583 USDT |
50,009.1472 |
40.4158 USDT |
39.7260 USDT |
40.0640 USDT |
40.9769 USDT |
| 2021-12-20 |
39.6931 USDT |
75,707.1622 |
40.8348 USDT |
37.3458 USDT |
38.6971 USDT |
40.6272 USDT |
| 2021-12-19 |
41.9813 USDT |
38,216.6421 |
42.6304 USDT |
40.6226 USDT |
41.3284 USDT |
41.5544 USDT |
| 2021-12-18 |
42.4397 USDT |
41,977.1140 |
42.1745 USDT |
40.6321 USDT |
41.6182 USDT |
42.6534 USDT |
| 2021-12-17 |
43.3050 USDT |
77,299.8264 |
44.3401 USDT |
40.2160 USDT |
42.1540 USDT |
41.8848 USDT |
| 2021-12-16 |
45.1075 USDT |
86,743.6159 |
42.4518 USDT |
42.3259 USDT |
43.9803 USDT |
44.8273 USDT |
| 2021-12-15 |
40.9532 USDT |
72,042.5093 |
39.8756 USDT |
37.1260 USDT |
38.0306 USDT |
43.1203 USDT |
| 2021-12-14 |
40.3706 USDT |
51,704.2422 |
39.9711 USDT |
38.7993 USDT |
39.5575 USDT |
39.0435 USDT |
| 2021-12-13 |
43.2649 USDT |
73,381.9453 |
47.0132 USDT |
39.9529 USDT |
41.0862 USDT |
39.9889 USDT |
| 2021-12-12 |
46.0061 USDT |
46,319.6359 |
47.4369 USDT |
44.0719 USDT |
45.0113 USDT |
46.1743 USDT |
| 2021-12-11 |
44.6255 USDT |
56,871.0183 |
42.5720 USDT |
41.5822 USDT |
42.6618 USDT |
47.4346 USDT |
| 2021-12-10 |
44.9703 USDT |
51,854.1450 |
44.9100 USDT |
42.9692 USDT |
43.5165 USDT |
44.2281 USDT |
| 2021-12-09 |
47.4761 USDT |
46,109.5079 |
49.3664 USDT |
44.7051 USDT |
45.6647 USDT |
45.9920 USDT |
| 2021-12-08 |
49.9852 USDT |
34,402.8275 |
50.7237 USDT |
47.4165 USDT |
48.4193 USDT |
49.5142 USDT |
| 2021-12-07 |
51.0203 USDT |
50,251.4463 |
51.4428 USDT |
48.7642 USDT |
50.0618 USDT |
49.9032 USDT |