Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
16.6310 USDT |
622,598.6915 |
16.7485 USDT |
16.2307 USDT |
16.4808 USDT |
16.7128 USDT |
| 2024-09-17 |
16.6074 USDT |
669,420.5095 |
16.3157 USDT |
16.0620 USDT |
16.2370 USDT |
16.6853 USDT |
| 2024-09-16 |
16.3947 USDT |
580,766.1181 |
16.6675 USDT |
16.1056 USDT |
16.3364 USDT |
16.2460 USDT |
| 2024-09-15 |
17.1823 USDT |
525,763.8101 |
17.5425 USDT |
16.4940 USDT |
16.8087 USDT |
16.6792 USDT |
| 2024-09-14 |
17.6324 USDT |
553,389.3712 |
18.0104 USDT |
17.3034 USDT |
17.4705 USDT |
17.4323 USDT |
| 2024-09-13 |
17.5361 USDT |
695,203.5663 |
17.4890 USDT |
17.1605 USDT |
17.3609 USDT |
18.1011 USDT |
| 2024-09-12 |
17.4469 USDT |
606,835.0249 |
17.2642 USDT |
17.1640 USDT |
17.4058 USDT |
17.4558 USDT |
| 2024-09-11 |
17.0593 USDT |
772,173.3617 |
17.6435 USDT |
16.5533 USDT |
16.8489 USDT |
17.2792 USDT |
| 2024-09-10 |
16.7717 USDT |
624,095.2804 |
16.8131 USDT |
16.4818 USDT |
16.6128 USDT |
17.2907 USDT |
| 2024-09-09 |
16.5195 USDT |
784,458.4532 |
16.3247 USDT |
16.1409 USDT |
16.3425 USDT |
16.9055 USDT |
| 2024-09-08 |
16.0952 USDT |
536,653.5571 |
15.9376 USDT |
15.7195 USDT |
15.9033 USDT |
15.9819 USDT |
| 2024-09-07 |
15.9403 USDT |
948,612.5055 |
15.7067 USDT |
15.5605 USDT |
15.6832 USDT |
15.9540 USDT |
| 2024-09-06 |
16.6532 USDT |
504,473.3321 |
16.5148 USDT |
16.1284 USDT |
16.5886 USDT |
17.0372 USDT |
| 2024-09-05 |
16.8225 USDT |
673,021.8121 |
17.0230 USDT |
16.4580 USDT |
16.7012 USDT |
16.5644 USDT |
| 2024-09-04 |
16.6867 USDT |
900,773.4873 |
16.5900 USDT |
15.7655 USDT |
16.4561 USDT |
17.0922 USDT |
| 2024-09-03 |
17.3933 USDT |
538,372.9587 |
17.7216 USDT |
16.6471 USDT |
16.8249 USDT |
16.7525 USDT |
| 2024-09-02 |
17.2038 USDT |
511,159.1812 |
16.8387 USDT |
16.7398 USDT |
16.9812 USDT |
17.5482 USDT |
| 2024-09-01 |
17.5448 USDT |
499,454.9021 |
17.7229 USDT |
17.1246 USDT |
17.4281 USDT |
17.5539 USDT |
| 2024-08-31 |
18.0332 USDT |
423,402.6888 |
18.1156 USDT |
17.8117 USDT |
17.8985 USDT |
17.8249 USDT |
| 2024-08-30 |
18.1259 USDT |
607,172.9504 |
18.3054 USDT |
17.3328 USDT |
17.7471 USDT |
18.2203 USDT |
| 2024-08-29 |
18.5831 USDT |
491,886.4052 |
18.3441 USDT |
18.2113 USDT |
18.3927 USDT |
18.8709 USDT |
| 2024-08-28 |
18.2487 USDT |
822,270.0863 |
18.2674 USDT |
17.7511 USDT |
18.0773 USDT |
18.3100 USDT |
| 2024-08-27 |
20.0050 USDT |
457,880.4648 |
20.0444 USDT |
19.3659 USDT |
19.5281 USDT |
19.3991 USDT |
| 2024-08-26 |
20.7777 USDT |
534,293.5907 |
21.2690 USDT |
19.9724 USDT |
20.2864 USDT |
20.0417 USDT |
| 2024-08-25 |
21.3806 USDT |
653,554.3506 |
22.1748 USDT |
20.6960 USDT |
21.1389 USDT |
21.4549 USDT |
| 2024-08-24 |
21.8248 USDT |
595,291.7464 |
21.7933 USDT |
21.4426 USDT |
21.6447 USDT |
22.3875 USDT |
| 2024-08-23 |
20.6458 USDT |
645,270.7497 |
19.8852 USDT |
19.8335 USDT |
19.9705 USDT |
22.0331 USDT |
| 2024-08-22 |
19.5945 USDT |
507,057.3763 |
19.3599 USDT |
19.0701 USDT |
19.4037 USDT |
19.6969 USDT |
| 2024-08-21 |
18.8726 USDT |
604,757.4667 |
18.7849 USDT |
18.2315 USDT |
18.6498 USDT |
19.5744 USDT |
| 2024-08-20 |
19.0404 USDT |
590,420.8792 |
18.8850 USDT |
18.4105 USDT |
18.7118 USDT |
18.8866 USDT |
| 2024-08-19 |
18.5209 USDT |
717,100.2103 |
18.3862 USDT |
18.0850 USDT |
18.4033 USDT |
18.7597 USDT |
| 2024-08-18 |
18.5056 USDT |
465,493.7569 |
18.3116 USDT |
18.0076 USDT |
18.1572 USDT |
19.1741 USDT |
| 2024-08-17 |
18.0137 USDT |
559,211.6393 |
18.0061 USDT |
17.8333 USDT |
17.9449 USDT |
18.3371 USDT |
| 2024-08-16 |
18.1952 USDT |
809,891.6910 |
18.3493 USDT |
17.5292 USDT |
17.9406 USDT |
18.2545 USDT |
| 2024-08-15 |
18.7346 USDT |
827,442.5579 |
19.1537 USDT |
17.8794 USDT |
18.0936 USDT |
18.0185 USDT |
| 2024-08-14 |
19.5915 USDT |
866,872.3548 |
19.6915 USDT |
19.0459 USDT |
19.2697 USDT |
19.1908 USDT |
| 2024-08-13 |
19.4199 USDT |
770,721.5664 |
20.0141 USDT |
19.0271 USDT |
19.3021 USDT |
19.6040 USDT |
| 2024-08-12 |
18.8536 USDT |
883,265.6545 |
18.0366 USDT |
17.8464 USDT |
18.2250 USDT |
19.1789 USDT |
| 2024-08-11 |
19.5554 USDT |
497,168.3629 |
19.1825 USDT |
19.0026 USDT |
19.1929 USDT |
19.1357 USDT |
| 2024-08-10 |
19.2791 USDT |
650,767.4288 |
19.3928 USDT |
18.9508 USDT |
19.1711 USDT |
19.1547 USDT |
| 2024-08-09 |
19.4985 USDT |
905,035.5786 |
20.1663 USDT |
18.9499 USDT |
19.2721 USDT |
19.3140 USDT |
| 2024-08-08 |
17.4478 USDT |
490,408.3463 |
16.5853 USDT |
16.3060 USDT |
16.6837 USDT |
17.8861 USDT |
| 2024-08-07 |
17.6264 USDT |
931,603.3042 |
17.3943 USDT |
16.5670 USDT |
16.8103 USDT |
16.8288 USDT |
| 2024-08-06 |
17.4406 USDT |
1,186,085.5344 |
16.4823 USDT |
16.4495 USDT |
17.1177 USDT |
17.8056 USDT |
| 2024-08-05 |
16.2687 USDT |
458,082.3087 |
18.5717 USDT |
14.2537 USDT |
15.0951 USDT |
14.8738 USDT |
| 2024-08-04 |
19.9917 USDT |
856,490.6700 |
20.6592 USDT |
18.1380 USDT |
18.8791 USDT |
19.0818 USDT |
| 2024-08-03 |
22.1145 USDT |
509,189.1595 |
22.2490 USDT |
21.4782 USDT |
22.0688 USDT |
22.1695 USDT |
| 2024-08-02 |
23.8397 USDT |
397,244.5464 |
24.2783 USDT |
23.2198 USDT |
23.6174 USDT |
23.8032 USDT |
| 2024-08-01 |
24.6415 USDT |
479,282.5313 |
25.4215 USDT |
23.7195 USDT |
24.3540 USDT |
23.7776 USDT |
| 2024-07-31 |
26.4607 USDT |
407,524.9740 |
26.4846 USDT |
26.0478 USDT |
26.3732 USDT |
26.2884 USDT |