Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
24.5343 USDT |
29,641.8829 |
24.6199 USDT |
24.2647 USDT |
24.5486 USDT |
24.5192 USDT |
| 2025-09-13 |
24.9052 USDT |
12,715.6760 |
25.0277 USDT |
24.8143 USDT |
25.0842 USDT |
24.9902 USDT |
| 2025-09-12 |
24.3852 USDT |
54,286.7938 |
24.2004 USDT |
24.1797 USDT |
24.3123 USDT |
24.1873 USDT |
| 2025-09-11 |
24.0749 USDT |
397,862.7181 |
23.3199 USDT |
23.2128 USDT |
23.4451 USDT |
24.3209 USDT |
| 2025-09-10 |
23.3240 USDT |
320,873.0311 |
22.8891 USDT |
22.7316 USDT |
22.9185 USDT |
23.1025 USDT |
| 2025-09-09 |
23.1643 USDT |
156,575.8680 |
23.0985 USDT |
22.6787 USDT |
22.8924 USDT |
23.5557 USDT |
| 2025-09-08 |
22.8634 USDT |
312,773.3505 |
22.4089 USDT |
22.2391 USDT |
22.3387 USDT |
23.1356 USDT |
| 2025-09-07 |
22.2245 USDT |
154,642.4486 |
22.0861 USDT |
22.0034 USDT |
22.1066 USDT |
22.4434 USDT |
| 2025-09-06 |
22.3158 USDT |
31,165.7711 |
22.3893 USDT |
22.1538 USDT |
22.2508 USDT |
22.2661 USDT |
| 2025-09-05 |
22.4248 USDT |
84,365.6869 |
22.1490 USDT |
22.1137 USDT |
22.2551 USDT |
22.4702 USDT |
| 2025-09-04 |
22.6174 USDT |
125,037.6895 |
22.9729 USDT |
22.3369 USDT |
22.4651 USDT |
22.4737 USDT |
| 2025-09-03 |
22.5469 USDT |
147,815.9276 |
22.5426 USDT |
22.2933 USDT |
22.4448 USDT |
22.6767 USDT |
| 2025-09-02 |
22.3349 USDT |
112,937.1126 |
22.0747 USDT |
21.9009 USDT |
22.0898 USDT |
22.4829 USDT |
| 2025-09-01 |
22.3155 USDT |
244,019.7392 |
22.4295 USDT |
21.6832 USDT |
22.0161 USDT |
22.3711 USDT |
| 2025-08-31 |
23.0894 USDT |
264,783.3276 |
23.3068 USDT |
22.0600 USDT |
22.8623 USDT |
22.7090 USDT |
| 2025-08-30 |
23.2661 USDT |
172,007.6070 |
23.2082 USDT |
22.7375 USDT |
23.1069 USDT |
23.0960 USDT |
| 2025-08-29 |
23.4467 USDT |
408,471.4639 |
24.3862 USDT |
22.8125 USDT |
23.0653 USDT |
23.1849 USDT |
| 2025-08-28 |
24.2800 USDT |
56,437.9535 |
24.2453 USDT |
24.0207 USDT |
24.3618 USDT |
24.3212 USDT |
| 2025-08-27 |
24.3833 USDT |
105,549.3997 |
24.5462 USDT |
24.1332 USDT |
24.3216 USDT |
24.4343 USDT |
| 2025-08-26 |
23.8954 USDT |
387,456.5330 |
23.6258 USDT |
23.3084 USDT |
23.7210 USDT |
24.5721 USDT |
| 2025-08-25 |
24.8859 USDT |
552,284.6001 |
26.1195 USDT |
23.6638 USDT |
24.1089 USDT |
23.7955 USDT |
| 2025-08-24 |
26.5598 USDT |
398,905.5473 |
26.9665 USDT |
25.7903 USDT |
25.9822 USDT |
26.2899 USDT |
| 2025-08-23 |
27.4716 USDT |
78,016.4944 |
27.5798 USDT |
27.0461 USDT |
27.6168 USDT |
27.0507 USDT |
| 2025-08-22 |
26.2340 USDT |
764,822.6170 |
24.3865 USDT |
23.7871 USDT |
24.2727 USDT |
27.5798 USDT |
| 2025-08-21 |
24.7488 USDT |
274,268.6729 |
25.3237 USDT |
24.2521 USDT |
24.5154 USDT |
24.6890 USDT |
| 2025-08-20 |
24.5877 USDT |
297,535.6040 |
24.1010 USDT |
23.8924 USDT |
24.3564 USDT |
25.3350 USDT |
| 2025-08-19 |
24.9004 USDT |
406,066.6081 |
25.3621 USDT |
24.1955 USDT |
24.4174 USDT |
24.3515 USDT |
| 2025-08-18 |
25.6726 USDT |
181,419.7733 |
26.4938 USDT |
25.0303 USDT |
25.4785 USDT |
25.1852 USDT |
| 2025-08-17 |
26.7263 USDT |
164,458.1309 |
26.3986 USDT |
26.2125 USDT |
26.3958 USDT |
26.9950 USDT |
| 2025-08-16 |
26.4016 USDT |
110,288.7158 |
26.2811 USDT |
26.1405 USDT |
26.2756 USDT |
26.3563 USDT |
| 2025-08-15 |
26.9156 USDT |
310,285.7630 |
26.5341 USDT |
26.4401 USDT |
26.7534 USDT |
26.8985 USDT |
| 2025-08-14 |
28.0491 USDT |
762,609.1645 |
29.7675 USDT |
25.6546 USDT |
26.6588 USDT |
26.6068 USDT |
| 2025-08-13 |
29.5349 USDT |
690,212.0625 |
29.5820 USDT |
28.9779 USDT |
29.4025 USDT |
29.6852 USDT |
| 2025-08-12 |
28.6602 USDT |
578,753.0839 |
27.8922 USDT |
27.4552 USDT |
27.8210 USDT |
29.3342 USDT |
| 2025-08-11 |
29.8338 USDT |
173,983.0579 |
29.4645 USDT |
29.1685 USDT |
29.7424 USDT |
29.2358 USDT |
| 2025-08-10 |
29.8105 USDT |
622,235.4190 |
29.6684 USDT |
28.6811 USDT |
29.1164 USDT |
29.4359 USDT |
| 2025-08-09 |
29.2745 USDT |
214,836.9893 |
28.1722 USDT |
28.0419 USDT |
28.2658 USDT |
29.7266 USDT |
| 2025-08-08 |
27.6649 USDT |
185,880.9728 |
27.8154 USDT |
27.3787 USDT |
27.5966 USDT |
27.7155 USDT |
| 2025-08-07 |
26.7916 USDT |
166,160.5528 |
26.2317 USDT |
25.9764 USDT |
26.0844 USDT |
27.0189 USDT |
| 2025-08-06 |
25.8720 USDT |
171,334.9330 |
25.9408 USDT |
25.2590 USDT |
25.4179 USDT |
26.4324 USDT |
| 2025-08-05 |
26.2229 USDT |
317,887.8276 |
27.1036 USDT |
25.3499 USDT |
25.8245 USDT |
25.8368 USDT |
| 2025-08-04 |
26.2735 USDT |
271,516.6328 |
25.4761 USDT |
25.4302 USDT |
26.0227 USDT |
26.5567 USDT |
| 2025-08-03 |
24.9887 USDT |
217,761.3273 |
24.4772 USDT |
24.0723 USDT |
24.6315 USDT |
25.4337 USDT |
| 2025-08-02 |
25.2763 USDT |
261,462.5248 |
25.3094 USDT |
24.6193 USDT |
25.0655 USDT |
24.9665 USDT |
| 2025-08-01 |
26.0187 USDT |
509,354.8193 |
26.7974 USDT |
25.2849 USDT |
25.7830 USDT |
25.5946 USDT |
| 2025-07-31 |
27.9568 USDT |
351,939.6640 |
28.1912 USDT |
26.6888 USDT |
27.0907 USDT |
26.7579 USDT |
| 2025-07-30 |
28.1166 USDT |
229,117.7159 |
28.6636 USDT |
27.5231 USDT |
27.9631 USDT |
28.2131 USDT |
| 2025-07-29 |
28.7959 USDT |
420,364.7769 |
28.9121 USDT |
28.0001 USDT |
28.3439 USDT |
28.2623 USDT |
| 2025-07-28 |
30.3022 USDT |
534,052.8387 |
31.0794 USDT |
28.6719 USDT |
28.9951 USDT |
28.7550 USDT |
| 2025-07-27 |
30.9735 USDT |
395,410.1210 |
30.3998 USDT |
30.1346 USDT |
30.4616 USDT |
31.0637 USDT |