Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-30 |
27.5055 USDT |
489,845.9077 |
27.5096 USDT |
26.9273 USDT |
27.3688 USDT |
27.0201 USDT |
| 2024-07-29 |
27.2690 USDT |
587,461.1131 |
26.5694 USDT |
26.4841 USDT |
26.7839 USDT |
27.6104 USDT |
| 2024-07-28 |
26.6687 USDT |
649,784.5702 |
26.7450 USDT |
26.0198 USDT |
26.2696 USDT |
26.6617 USDT |
| 2024-07-27 |
26.6232 USDT |
472,459.1000 |
27.0158 USDT |
26.0634 USDT |
26.4195 USDT |
26.3569 USDT |
| 2024-07-26 |
26.7849 USDT |
457,243.3472 |
26.4636 USDT |
26.0801 USDT |
26.5418 USDT |
26.7269 USDT |
| 2024-07-25 |
26.0719 USDT |
628,836.5902 |
27.3566 USDT |
25.4872 USDT |
25.8798 USDT |
25.8672 USDT |
| 2024-07-24 |
28.1317 USDT |
604,951.0694 |
29.7266 USDT |
26.8261 USDT |
27.2311 USDT |
27.4495 USDT |
| 2024-07-23 |
28.2219 USDT |
449,172.4113 |
25.6393 USDT |
25.5834 USDT |
26.6878 USDT |
29.7794 USDT |
| 2024-07-22 |
26.4616 USDT |
392,094.9297 |
27.3000 USDT |
25.8230 USDT |
26.2705 USDT |
26.3719 USDT |
| 2024-07-21 |
26.2318 USDT |
509,777.0088 |
26.4733 USDT |
25.3943 USDT |
26.0517 USDT |
26.5608 USDT |
| 2024-07-20 |
26.4177 USDT |
451,535.0338 |
26.6219 USDT |
26.0383 USDT |
26.3209 USDT |
26.5498 USDT |
| 2024-07-19 |
25.9036 USDT |
557,300.9949 |
26.0105 USDT |
25.3030 USDT |
25.6949 USDT |
26.4878 USDT |
| 2024-07-18 |
26.2782 USDT |
643,109.5466 |
26.1032 USDT |
25.5363 USDT |
25.9725 USDT |
26.1176 USDT |
| 2024-07-17 |
26.9517 USDT |
665,835.2915 |
27.1139 USDT |
26.2136 USDT |
26.4665 USDT |
26.2879 USDT |
| 2024-07-16 |
27.2325 USDT |
515,381.3848 |
28.5603 USDT |
26.3687 USDT |
26.8651 USDT |
27.1945 USDT |
| 2024-07-15 |
27.1373 USDT |
558,789.5471 |
26.3421 USDT |
26.2963 USDT |
26.7523 USDT |
28.0554 USDT |
| 2024-07-14 |
25.7053 USDT |
422,494.7475 |
25.3592 USDT |
25.2334 USDT |
25.6044 USDT |
26.0389 USDT |
| 2024-07-13 |
25.4558 USDT |
509,033.0913 |
25.6075 USDT |
24.8924 USDT |
25.0389 USDT |
24.9759 USDT |
| 2024-07-12 |
25.7129 USDT |
650,227.1487 |
25.6829 USDT |
24.9395 USDT |
25.2820 USDT |
25.4475 USDT |
| 2024-07-11 |
26.3506 USDT |
468,671.3955 |
27.1381 USDT |
25.6210 USDT |
26.0782 USDT |
26.1994 USDT |
| 2024-07-10 |
27.1466 USDT |
497,017.5599 |
27.6333 USDT |
26.5874 USDT |
27.0511 USDT |
27.1416 USDT |
| 2024-07-09 |
27.0026 USDT |
588,739.6286 |
26.9642 USDT |
25.7977 USDT |
26.1062 USDT |
27.1201 USDT |
| 2024-07-08 |
25.0411 USDT |
764,914.0041 |
23.3296 USDT |
22.3384 USDT |
23.0198 USDT |
27.3756 USDT |
| 2024-07-07 |
24.6321 USDT |
560,542.8641 |
26.1104 USDT |
23.5588 USDT |
24.0700 USDT |
24.4312 USDT |
| 2024-07-06 |
24.1341 USDT |
687,879.9496 |
22.8828 USDT |
22.5406 USDT |
23.0566 USDT |
26.3345 USDT |
| 2024-07-05 |
22.7096 USDT |
743,634.8030 |
22.5776 USDT |
20.1435 USDT |
21.8374 USDT |
23.3986 USDT |
| 2024-07-04 |
25.2151 USDT |
764,898.4840 |
25.2094 USDT |
23.5736 USDT |
24.0088 USDT |
23.8830 USDT |
| 2024-07-03 |
27.7591 USDT |
590,757.1509 |
30.9259 USDT |
25.4982 USDT |
25.8498 USDT |
25.8463 USDT |
| 2024-07-02 |
31.8663 USDT |
274,158.8066 |
31.7190 USDT |
31.2581 USDT |
31.8210 USDT |
31.4292 USDT |
| 2024-07-01 |
31.9691 USDT |
332,819.5830 |
30.6840 USDT |
30.6318 USDT |
31.5291 USDT |
32.3565 USDT |
| 2024-06-30 |
26.3088 USDT |
371,624.3864 |
25.7411 USDT |
24.9757 USDT |
25.4851 USDT |
28.5973 USDT |
| 2024-06-29 |
27.3921 USDT |
457,603.4684 |
27.0168 USDT |
25.8427 USDT |
26.3889 USDT |
26.0023 USDT |
| 2024-06-28 |
27.2928 USDT |
539,068.5371 |
27.1173 USDT |
26.4669 USDT |
26.9976 USDT |
26.9619 USDT |
| 2024-06-27 |
25.3457 USDT |
313,528.5119 |
24.2258 USDT |
24.1237 USDT |
24.4606 USDT |
26.4172 USDT |
| 2024-06-26 |
24.8442 USDT |
331,886.7901 |
24.7067 USDT |
24.3578 USDT |
24.5351 USDT |
24.4336 USDT |