Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
21.5653 USDT |
145,282.9436 |
21.6686 USDT |
19.1519 USDT |
20.8839 USDT |
22.0206 USDT |
| 2024-03-16 |
22.6929 USDT |
169,658.0769 |
22.9932 USDT |
21.1157 USDT |
21.8705 USDT |
21.4966 USDT |
| 2024-03-15 |
22.9241 USDT |
187,758.3061 |
24.7370 USDT |
21.2253 USDT |
22.4479 USDT |
22.4868 USDT |
| 2024-03-14 |
24.7290 USDT |
154,349.2377 |
25.8544 USDT |
23.4665 USDT |
24.2448 USDT |
24.3810 USDT |
| 2024-03-13 |
26.3115 USDT |
113,876.8663 |
25.5685 USDT |
25.4259 USDT |
25.8424 USDT |
25.4394 USDT |
| 2024-03-12 |
25.2027 USDT |
132,582.0208 |
26.0785 USDT |
23.5535 USDT |
24.6485 USDT |
24.2214 USDT |
| 2024-03-11 |
25.3759 USDT |
138,052.6270 |
26.0679 USDT |
24.2240 USDT |
25.0955 USDT |
25.5626 USDT |
| 2024-03-10 |
25.5692 USDT |
133,497.4989 |
25.1684 USDT |
24.7111 USDT |
25.0798 USDT |
26.1368 USDT |
| 2024-03-09 |
25.2587 USDT |
114,965.7511 |
24.9645 USDT |
24.7157 USDT |
25.1608 USDT |
25.3301 USDT |
| 2024-03-08 |
25.4730 USDT |
129,948.5015 |
25.3434 USDT |
23.8998 USDT |
24.7692 USDT |
25.1397 USDT |
| 2024-03-07 |
25.1568 USDT |
162,879.0953 |
25.8674 USDT |
24.3951 USDT |
24.7815 USDT |
25.4484 USDT |
| 2024-03-06 |
26.0963 USDT |
234,703.9895 |
25.2740 USDT |
25.0208 USDT |
25.5960 USDT |
25.8188 USDT |
| 2024-03-05 |
26.7020 USDT |
185,116.5558 |
21.6883 USDT |
21.0786 USDT |
21.7498 USDT |
25.9505 USDT |
| 2024-03-04 |
21.7583 USDT |
171,551.8864 |
22.2721 USDT |
20.7746 USDT |
21.1843 USDT |
21.0899 USDT |
| 2024-03-03 |
22.3699 USDT |
191,312.3340 |
22.7112 USDT |
20.9849 USDT |
21.9005 USDT |
22.2022 USDT |
| 2024-03-02 |
21.9891 USDT |
136,421.2548 |
21.5250 USDT |
20.5000 USDT |
21.7360 USDT |
22.3667 USDT |
| 2024-03-01 |
21.2854 USDT |
146,673.1952 |
20.9375 USDT |
20.8664 USDT |
21.0700 USDT |
21.2642 USDT |
| 2024-02-29 |
22.1277 USDT |
196,570.0763 |
21.1677 USDT |
20.9835 USDT |
21.7814 USDT |
21.6720 USDT |
| 2024-02-28 |
22.3664 USDT |
124,598.4679 |
22.1645 USDT |
19.0016 USDT |
22.3570 USDT |
21.2528 USDT |
| 2024-02-27 |
22.1776 USDT |
155,116.1260 |
22.1480 USDT |
21.4754 USDT |
21.8999 USDT |
22.2941 USDT |
| 2024-02-26 |
22.0961 USDT |
90,126.1608 |
22.7003 USDT |
21.3622 USDT |
21.7056 USDT |
22.2102 USDT |
| 2024-02-25 |
21.7111 USDT |
63,756.6004 |
21.4732 USDT |
21.2733 USDT |
21.5388 USDT |
21.6995 USDT |
| 2024-02-24 |
21.3137 USDT |
78,255.1879 |
20.9768 USDT |
20.4995 USDT |
20.9155 USDT |
21.4455 USDT |
| 2024-02-23 |
21.1203 USDT |
87,270.9953 |
21.3920 USDT |
20.4621 USDT |
21.0351 USDT |
21.0451 USDT |
| 2024-02-22 |
21.9961 USDT |
100,739.9433 |
22.3704 USDT |
19.6327 USDT |
21.6061 USDT |
21.6661 USDT |
| 2024-02-21 |
22.6941 USDT |
86,786.9176 |
22.9768 USDT |
21.6240 USDT |
22.2384 USDT |
21.7966 USDT |
| 2024-02-20 |
22.8684 USDT |
111,771.3214 |
23.7580 USDT |
21.7800 USDT |
22.2771 USDT |
22.7181 USDT |
| 2024-02-19 |
23.1982 USDT |
103,688.6418 |
22.4754 USDT |
22.2301 USDT |
22.5467 USDT |
23.3427 USDT |
| 2024-02-18 |
21.9684 USDT |
83,011.6983 |
22.1166 USDT |
21.5741 USDT |
21.8172 USDT |
22.2445 USDT |
| 2024-02-17 |
21.8241 USDT |
70,749.2185 |
22.2821 USDT |
21.2110 USDT |
21.7530 USDT |
21.8939 USDT |
| 2024-02-16 |
22.9544 USDT |
113,596.1955 |
23.8074 USDT |
21.3456 USDT |
21.9314 USDT |
22.0431 USDT |
| 2024-02-15 |
23.4475 USDT |
86,550.9963 |
23.4194 USDT |
22.8504 USDT |
23.2247 USDT |
23.3650 USDT |
| 2024-02-14 |
23.2131 USDT |
123,277.5076 |
22.2751 USDT |
21.8935 USDT |
22.2771 USDT |
23.4691 USDT |
| 2024-02-13 |
22.3377 USDT |
131,962.0178 |
22.5619 USDT |
21.6460 USDT |
22.1334 USDT |
22.1257 USDT |
| 2024-02-12 |
22.1141 USDT |
87,120.5476 |
21.4055 USDT |
21.2306 USDT |
21.3886 USDT |
22.4696 USDT |
| 2024-02-11 |
22.1080 USDT |
61,410.9348 |
22.2297 USDT |
21.4644 USDT |
21.7655 USDT |
21.4696 USDT |
| 2024-02-10 |
21.6412 USDT |
79,671.0169 |
21.0913 USDT |
21.0421 USDT |
21.3435 USDT |
23.2088 USDT |
| 2024-02-09 |
21.0618 USDT |
127,424.9956 |
20.4269 USDT |
20.4111 USDT |
20.7040 USDT |
21.1209 USDT |
| 2024-02-08 |
21.2545 USDT |
83,144.0890 |
21.4099 USDT |
20.6048 USDT |
20.9248 USDT |
20.7377 USDT |
| 2024-02-07 |
21.5009 USDT |
94,069.5878 |
22.2943 USDT |
20.5797 USDT |
20.9420 USDT |
21.1139 USDT |
| 2024-02-06 |
21.6483 USDT |
80,877.3893 |
20.1998 USDT |
19.8200 USDT |
20.5081 USDT |
22.4174 USDT |
| 2024-02-05 |
18.7162 USDT |
100,334.2293 |
17.9496 USDT |
17.4963 USDT |
17.8283 USDT |
19.8287 USDT |
| 2024-02-04 |
17.4188 USDT |
53,717.9415 |
17.4202 USDT |
17.0271 USDT |
17.1684 USDT |
17.9532 USDT |
| 2024-02-03 |
17.6044 USDT |
98,323.3896 |
17.7928 USDT |
17.2154 USDT |
17.4084 USDT |
17.6601 USDT |
| 2024-02-02 |
17.6465 USDT |
136,885.8568 |
17.5288 USDT |
17.3240 USDT |
17.5555 USDT |
17.4909 USDT |
| 2024-02-01 |
17.4455 USDT |
113,743.1806 |
17.8328 USDT |
17.1108 USDT |
17.3549 USDT |
17.6339 USDT |
| 2024-01-31 |
18.6806 USDT |
96,485.7200 |
19.1877 USDT |
18.1737 USDT |
18.4093 USDT |
18.1876 USDT |
| 2024-01-30 |
19.4186 USDT |
132,613.0452 |
19.9232 USDT |
18.6814 USDT |
18.8514 USDT |
19.7783 USDT |
| 2024-01-29 |
18.7872 USDT |
93,479.8244 |
18.4790 USDT |
18.2928 USDT |
18.5388 USDT |
18.9670 USDT |
| 2024-01-28 |
19.2466 USDT |
101,395.9543 |
19.6191 USDT |
18.6467 USDT |
18.8535 USDT |
18.7381 USDT |