Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
23.4219 USDT |
532,544.4251 |
23.9026 USDT |
22.5907 USDT |
23.0040 USDT |
24.6340 USDT |
| 2024-06-24 |
22.4811 USDT |
612,393.7020 |
23.2472 USDT |
21.1953 USDT |
22.3091 USDT |
22.5407 USDT |
| 2024-06-23 |
24.6156 USDT |
339,922.7466 |
25.0798 USDT |
23.0703 USDT |
23.4537 USDT |
23.4306 USDT |
| 2024-06-22 |
25.6782 USDT |
481,458.3043 |
26.8500 USDT |
25.0208 USDT |
25.1858 USDT |
25.0907 USDT |
| 2024-06-21 |
26.3924 USDT |
475,524.3424 |
26.0530 USDT |
25.2159 USDT |
25.8178 USDT |
26.7218 USDT |
| 2024-06-20 |
26.1214 USDT |
318,995.5843 |
26.9108 USDT |
24.8059 USDT |
25.4268 USDT |
25.9799 USDT |
| 2024-06-19 |
26.5128 USDT |
340,379.2716 |
25.2284 USDT |
24.7926 USDT |
25.8305 USDT |
26.6973 USDT |
| 2024-06-18 |
22.3749 USDT |
266,697.2241 |
22.6985 USDT |
20.0534 USDT |
21.9868 USDT |
21.6119 USDT |
| 2024-06-17 |
23.2391 USDT |
274,295.3989 |
24.3607 USDT |
22.0968 USDT |
22.5684 USDT |
23.4266 USDT |
| 2024-06-16 |
23.2459 USDT |
139,950.2951 |
23.4967 USDT |
22.5920 USDT |
23.1011 USDT |
23.2247 USDT |
| 2024-06-15 |
22.5114 USDT |
285,019.3672 |
21.5972 USDT |
21.3502 USDT |
21.8835 USDT |
23.4217 USDT |
| 2024-06-14 |
20.6680 USDT |
285,421.7831 |
19.6681 USDT |
19.4958 USDT |
19.8582 USDT |
20.7492 USDT |
| 2024-06-13 |
19.9830 USDT |
438,816.2761 |
20.7993 USDT |
19.3585 USDT |
19.7424 USDT |
19.7882 USDT |
| 2024-06-12 |
20.1840 USDT |
394,242.4304 |
19.3577 USDT |
18.7491 USDT |
19.2721 USDT |
20.5782 USDT |
| 2024-06-11 |
19.9300 USDT |
321,030.5320 |
20.1742 USDT |
18.9425 USDT |
19.8911 USDT |
19.4558 USDT |
| 2024-06-10 |
20.5610 USDT |
314,675.0361 |
20.9408 USDT |
20.0161 USDT |
20.3700 USDT |
20.2182 USDT |
| 2024-06-09 |
21.2075 USDT |
213,924.7079 |
21.4250 USDT |
20.9503 USDT |
21.1549 USDT |
21.0182 USDT |
| 2024-06-08 |
21.8604 USDT |
391,953.3603 |
21.8138 USDT |
21.1518 USDT |
21.3707 USDT |
21.2374 USDT |
| 2024-06-07 |
23.8465 USDT |
281,670.9034 |
24.0315 USDT |
19.9332 USDT |
22.9827 USDT |
21.6002 USDT |
| 2024-06-06 |
25.0590 USDT |
161,237.6145 |
25.2375 USDT |
24.6232 USDT |
24.8217 USDT |
25.1158 USDT |
| 2024-06-05 |
25.0107 USDT |
148,960.1328 |
24.9981 USDT |
24.7759 USDT |
24.9572 USDT |
24.8511 USDT |
| 2024-06-04 |
25.0574 USDT |
196,812.9722 |
25.1633 USDT |
24.7594 USDT |
25.0355 USDT |
25.1997 USDT |
| 2024-06-03 |
26.0330 USDT |
197,183.6064 |
26.4365 USDT |
25.4103 USDT |
25.9322 USDT |
25.7677 USDT |
| 2024-06-02 |
27.4910 USDT |
171,466.5001 |
28.4186 USDT |
26.2284 USDT |
26.3514 USDT |
26.3137 USDT |
| 2024-06-01 |
26.7580 USDT |
232,051.1817 |
25.8464 USDT |
25.4302 USDT |
25.9102 USDT |
27.8475 USDT |
| 2024-05-31 |
25.4799 USDT |
315,145.9468 |
25.5694 USDT |
24.7058 USDT |
25.1556 USDT |
25.9744 USDT |
| 2024-05-30 |
25.1979 USDT |
200,433.6918 |
24.6677 USDT |
24.3577 USDT |
25.0281 USDT |
25.3069 USDT |
| 2024-05-29 |
25.6589 USDT |
232,641.6416 |
25.9890 USDT |
25.0220 USDT |
25.2018 USDT |
25.2017 USDT |
| 2024-05-28 |
25.9641 USDT |
298,301.9812 |
25.0591 USDT |
23.9763 USDT |
24.8581 USDT |
26.1586 USDT |
| 2024-05-27 |
26.0255 USDT |
290,983.1385 |
25.7703 USDT |
24.9387 USDT |
25.1907 USDT |
25.1115 USDT |
| 2024-05-26 |
24.1186 USDT |
82,170.5675 |
22.8973 USDT |
22.8617 USDT |
23.4175 USDT |
25.4498 USDT |
| 2024-05-25 |
23.8872 USDT |
104,796.3518 |
23.5023 USDT |
22.9875 USDT |
23.2483 USDT |
23.0260 USDT |
| 2024-05-24 |
23.3891 USDT |
190,327.9971 |
24.0000 USDT |
22.2363 USDT |
22.6510 USDT |
23.7266 USDT |
| 2024-05-23 |
22.8588 USDT |
136,672.8614 |
21.9056 USDT |
21.4309 USDT |
21.8152 USDT |
23.5504 USDT |
| 2024-05-22 |
21.5455 USDT |
142,813.4836 |
21.4562 USDT |
20.7391 USDT |
21.1720 USDT |
21.5434 USDT |
| 2024-05-21 |
20.0291 USDT |
267,858.2207 |
17.6683 USDT |
17.3079 USDT |
17.8787 USDT |
21.5095 USDT |
| 2024-05-20 |
15.0634 USDT |
181,050.3720 |
14.3546 USDT |
14.0860 USDT |
14.3727 USDT |
17.8639 USDT |
| 2024-05-19 |
14.7966 USDT |
129,748.0855 |
15.2148 USDT |
14.3176 USDT |
14.4616 USDT |
14.4041 USDT |
| 2024-05-18 |
14.9833 USDT |
97,582.7466 |
14.7781 USDT |
14.6509 USDT |
14.7981 USDT |
15.1062 USDT |
| 2024-05-17 |
14.4735 USDT |
145,353.9351 |
14.0943 USDT |
13.8734 USDT |
14.0998 USDT |
14.8859 USDT |
| 2024-05-16 |
14.2406 USDT |
182,822.8676 |
14.3646 USDT |
13.7325 USDT |
14.0889 USDT |
14.1316 USDT |
| 2024-05-15 |
13.7209 USDT |
189,941.2893 |
13.3426 USDT |
13.2521 USDT |
13.4674 USDT |
14.4058 USDT |
| 2024-05-14 |
13.6333 USDT |
220,572.5418 |
13.8153 USDT |
13.2970 USDT |
13.3874 USDT |
13.3391 USDT |
| 2024-05-13 |
13.7620 USDT |
143,992.1406 |
13.8313 USDT |
13.1381 USDT |
13.3667 USDT |
13.9963 USDT |
| 2024-05-12 |
13.9686 USDT |
125,677.3967 |
13.9420 USDT |
13.7743 USDT |
13.8833 USDT |
13.9169 USDT |
| 2024-05-11 |
14.0248 USDT |
174,778.5523 |
13.8303 USDT |
13.8157 USDT |
13.9191 USDT |
13.9240 USDT |
| 2024-05-10 |
14.3863 USDT |
145,288.3569 |
14.5437 USDT |
13.5260 USDT |
13.9460 USDT |
13.5557 USDT |
| 2024-05-09 |
14.2298 USDT |
150,170.2101 |
14.2216 USDT |
13.8481 USDT |
14.1205 USDT |
14.4371 USDT |
| 2024-05-08 |
14.2457 USDT |
161,907.5185 |
14.3246 USDT |
13.9273 USDT |
14.1262 USDT |
14.3158 USDT |
| 2024-05-07 |
14.7194 USDT |
189,577.5524 |
14.7993 USDT |
14.4341 USDT |
14.5977 USDT |
14.4403 USDT |