Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-13 |
23.5468 USDT |
220,498.0633 |
23.7139 USDT |
21.9509 USDT |
23.2276 USDT |
23.3045 USDT |
| 2024-01-12 |
23.3192 USDT |
228,418.6856 |
24.3915 USDT |
20.7526 USDT |
21.4175 USDT |
23.1463 USDT |
| 2024-01-11 |
21.2114 USDT |
290,089.5162 |
17.6967 USDT |
17.4318 USDT |
18.2053 USDT |
23.3654 USDT |
| 2024-01-10 |
14.8568 USDT |
252,414.2474 |
13.0967 USDT |
13.0093 USDT |
14.3094 USDT |
16.2155 USDT |
| 2024-01-09 |
13.2592 USDT |
86,196.8009 |
13.5448 USDT |
12.5104 USDT |
12.7538 USDT |
12.7108 USDT |
| 2024-01-08 |
13.1549 USDT |
119,397.1818 |
11.7867 USDT |
11.5530 USDT |
11.8639 USDT |
13.6071 USDT |
| 2024-01-07 |
12.8756 USDT |
295,674.7491 |
13.0075 USDT |
12.1533 USDT |
12.2874 USDT |
12.2230 USDT |
| 2024-01-06 |
13.2905 USDT |
553,773.4853 |
14.3202 USDT |
12.2744 USDT |
12.8435 USDT |
13.1790 USDT |
| 2024-01-05 |
14.2352 USDT |
495,620.8263 |
15.0395 USDT |
13.3800 USDT |
13.7316 USDT |
13.8033 USDT |
| 2024-01-04 |
14.3487 USDT |
333,394.5645 |
12.7246 USDT |
11.8890 USDT |
12.5952 USDT |
14.8303 USDT |
| 2024-01-03 |
12.9335 USDT |
22,962.2612 |
10.3020 USDT |
8.8800 USDT |
10.1566 USDT |
13.2795 USDT |
| 2024-01-02 |
10.3013 USDT |
2,221.5465 |
10.2500 USDT |
9.8982 USDT |
9.9191 USDT |
9.9191 USDT |
| 2024-01-01 |
9.8372 USDT |
483.5231 |
9.7238 USDT |
9.6850 USDT |
9.6850 USDT |
9.8354 USDT |
| 2023-12-31 |
10.0006 USDT |
2,778.0856 |
9.9014 USDT |
9.7080 USDT |
9.7847 USDT |
9.9124 USDT |
| 2023-12-30 |
9.9970 USDT |
636.7236 |
9.8861 USDT |
9.8446 USDT |
9.8446 USDT |
9.9742 USDT |
| 2023-12-29 |
10.0478 USDT |
112,084.4804 |
10.2514 USDT |
9.7597 USDT |
9.8750 USDT |
9.8982 USDT |
| 2023-12-28 |
10.4618 USDT |
267,039.6438 |
10.3716 USDT |
10.2501 USDT |
10.2737 USDT |
10.2539 USDT |
| 2023-12-27 |
10.2833 USDT |
310,581.3733 |
10.3412 USDT |
9.6910 USDT |
9.8819 USDT |
10.3773 USDT |
| 2023-12-26 |
10.1209 USDT |
300,902.7861 |
9.8126 USDT |
9.1300 USDT |
9.7619 USDT |
10.1098 USDT |
| 2023-12-25 |
9.7809 USDT |
306,798.7319 |
9.3554 USDT |
9.3087 USDT |
9.5042 USDT |
9.8125 USDT |
| 2023-12-24 |
9.1168 USDT |
314,707.9938 |
9.1272 USDT |
8.8924 USDT |
9.0403 USDT |
9.2709 USDT |
| 2023-12-23 |
8.9060 USDT |
305,288.5776 |
8.9462 USDT |
8.6803 USDT |
8.8175 USDT |
8.9919 USDT |
| 2023-12-22 |
8.7260 USDT |
387,394.8341 |
8.5410 USDT |
8.4320 USDT |
8.5757 USDT |
8.8864 USDT |
| 2023-12-21 |
8.4799 USDT |
370,345.6891 |
8.5043 USDT |
8.3557 USDT |
8.4551 USDT |
8.4919 USDT |
| 2023-12-20 |
8.3909 USDT |
387,813.3361 |
8.1493 USDT |
8.1048 USDT |
8.2297 USDT |
8.4676 USDT |
| 2023-12-19 |
8.3390 USDT |
329,248.0840 |
8.3439 USDT |
8.0965 USDT |
8.1627 USDT |
8.1507 USDT |
| 2023-12-18 |
8.2306 USDT |
419,773.1010 |
8.5884 USDT |
7.6999 USDT |
8.0549 USDT |
8.3127 USDT |
| 2023-12-17 |
8.6750 USDT |
295,583.1382 |
8.8067 USDT |
8.5246 USDT |
8.6392 USDT |
8.7415 USDT |
| 2023-12-16 |
8.6971 USDT |
341,092.8258 |
8.4943 USDT |
8.3559 USDT |
8.5484 USDT |
8.7578 USDT |
| 2023-12-15 |
8.8105 USDT |
266,087.4541 |
9.0279 USDT |
8.5602 USDT |
8.6622 USDT |
8.5915 USDT |
| 2023-12-14 |
8.9363 USDT |
350,554.3041 |
8.8710 USDT |
8.7012 USDT |
8.9025 USDT |
8.9758 USDT |
| 2023-12-13 |
8.5906 USDT |
412,219.6072 |
8.8423 USDT |
8.2500 USDT |
8.4400 USDT |
8.8680 USDT |
| 2023-12-12 |
8.8543 USDT |
381,709.7051 |
8.7838 USDT |
8.5949 USDT |
8.7403 USDT |
8.7164 USDT |
| 2023-12-11 |
9.0370 USDT |
325,772.0247 |
9.7383 USDT |
7.8944 USDT |
8.7147 USDT |
8.6498 USDT |
| 2023-12-10 |
9.7336 USDT |
262,414.2491 |
9.6098 USDT |
9.4928 USDT |
9.6588 USDT |
9.6345 USDT |
| 2023-12-09 |
9.7024 USDT |
346,871.0795 |
9.4870 USDT |
9.3929 USDT |
9.6257 USDT |
9.8557 USDT |