Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
19.4166 USDT |
97,965.1935 |
19.5904 USDT |
19.1241 USDT |
19.3386 USDT |
19.5555 USDT |
| 2024-01-26 |
19.7697 USDT |
157,045.6852 |
17.8767 USDT |
17.6605 USDT |
18.1043 USDT |
19.5862 USDT |
| 2024-01-25 |
17.7241 USDT |
125,006.1956 |
18.3722 USDT |
16.9141 USDT |
17.6300 USDT |
17.4780 USDT |
| 2024-01-24 |
16.8511 USDT |
231,505.6745 |
16.6296 USDT |
16.0677 USDT |
16.3199 USDT |
18.3287 USDT |
| 2024-01-23 |
16.6655 USDT |
210,992.3447 |
17.4214 USDT |
15.5867 USDT |
16.1033 USDT |
15.9536 USDT |
| 2024-01-22 |
18.1957 USDT |
107,023.4148 |
18.4470 USDT |
17.2742 USDT |
17.9127 USDT |
17.8523 USDT |
| 2024-01-21 |
18.9818 USDT |
177,980.5814 |
18.9667 USDT |
18.3990 USDT |
18.6121 USDT |
18.4394 USDT |
| 2024-01-20 |
19.0453 USDT |
195,106.1489 |
20.0239 USDT |
18.3117 USDT |
18.5612 USDT |
19.0361 USDT |
| 2024-01-19 |
19.8496 USDT |
170,947.7679 |
21.1144 USDT |
18.4233 USDT |
19.4682 USDT |
18.7175 USDT |
| 2024-01-18 |
21.6978 USDT |
194,223.1891 |
22.0327 USDT |
20.7397 USDT |
21.4050 USDT |
21.3092 USDT |
| 2024-01-17 |
22.8378 USDT |
135,213.2244 |
23.2844 USDT |
21.5143 USDT |
21.8481 USDT |
21.6563 USDT |
| 2024-01-16 |
22.5278 USDT |
172,940.2207 |
23.4484 USDT |
21.3705 USDT |
21.9512 USDT |
23.1492 USDT |
| 2024-01-15 |
24.1033 USDT |
165,606.5719 |
23.6973 USDT |
23.2551 USDT |
23.7759 USDT |
23.5693 USDT |
| 2024-01-14 |
25.1769 USDT |
132,399.1657 |
23.2608 USDT |
23.1890 USDT |
23.7551 USDT |
24.1157 USDT |