Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
9.7024 USDT |
346,871.0795 |
9.4870 USDT |
9.3929 USDT |
9.6257 USDT |
9.8557 USDT |
| 2023-12-08 |
9.4704 USDT |
263,877.1758 |
9.3980 USDT |
9.2318 USDT |
9.3553 USDT |
9.4319 USDT |
| 2023-12-07 |
9.0118 USDT |
1,795.6015 |
9.0717 USDT |
8.7517 USDT |
8.8571 USDT |
9.4327 USDT |
| 2023-12-06 |
9.0569 USDT |
1,750.6807 |
9.0301 USDT |
8.5501 USDT |
8.9223 USDT |
9.1921 USDT |
| 2023-12-05 |
8.9736 USDT |
2,321.5768 |
9.1603 USDT |
8.1290 USDT |
8.8450 USDT |
8.9900 USDT |
| 2023-12-04 |
9.0439 USDT |
1,655.6507 |
8.9231 USDT |
8.6190 USDT |
8.9231 USDT |
9.0651 USDT |
| 2023-12-03 |
9.0270 USDT |
1,346.4521 |
8.9942 USDT |
8.7855 USDT |
8.7855 USDT |
8.9667 USDT |
| 2023-12-02 |
8.7375 USDT |
1,208.6135 |
8.7478 USDT |
8.4582 USDT |
8.5973 USDT |
8.9750 USDT |
| 2023-12-01 |
8.6579 USDT |
644.7849 |
8.3059 USDT |
8.2960 USDT |
8.3059 USDT |
8.6887 USDT |
| 2023-11-30 |
8.7226 USDT |
2,972.7443 |
8.4783 USDT |
8.2770 USDT |
8.3844 USDT |
8.3844 USDT |
| 2023-11-29 |
8.4967 USDT |
3,137.2383 |
8.5548 USDT |
8.2559 USDT |
8.4233 USDT |
8.5178 USDT |
| 2023-11-28 |
8.4278 USDT |
54,911.8552 |
8.3869 USDT |
8.1211 USDT |
8.2272 USDT |
8.5506 USDT |
| 2023-11-27 |
8.3515 USDT |
5,769.8300 |
8.6475 USDT |
8.1518 USDT |
8.2995 USDT |
8.2995 USDT |
| 2023-11-26 |
8.6946 USDT |
839.3269 |
8.7294 USDT |
8.6069 USDT |
8.6533 USDT |
8.6069 USDT |
| 2023-11-25 |
8.7535 USDT |
2,353.9546 |
8.5147 USDT |
8.4574 USDT |
8.6068 USDT |
8.8062 USDT |
| 2023-11-24 |
8.4702 USDT |
2,785.5437 |
8.3925 USDT |
8.3274 USDT |
8.3612 USDT |
8.4917 USDT |
| 2023-11-23 |
8.4583 USDT |
3,205.9266 |
8.4223 USDT |
8.2671 USDT |
8.4167 USDT |
8.4187 USDT |
| 2023-11-22 |
8.0459 USDT |
5,306.1712 |
7.7572 USDT |
7.7572 USDT |
7.9209 USDT |
8.3355 USDT |
| 2023-11-21 |
8.3729 USDT |
9,242.0957 |
8.6986 USDT |
8.0000 USDT |
8.1301 USDT |
8.1105 USDT |
| 2023-11-20 |
8.8300 USDT |
21,458.6083 |
9.0878 USDT |
8.5996 USDT |
8.7869 USDT |
8.6928 USDT |
| 2023-11-19 |
8.8139 USDT |
2,853.7648 |
8.6635 USDT |
8.4731 USDT |
8.5996 USDT |
9.0086 USDT |
| 2023-11-18 |
8.4833 USDT |
3,146.7449 |
8.8582 USDT |
7.6820 USDT |
8.4390 USDT |
8.6694 USDT |
| 2023-11-17 |
9.1725 USDT |
4,977.0688 |
9.2983 USDT |
8.4731 USDT |
8.7281 USDT |
8.7221 USDT |
| 2023-11-16 |
9.3365 USDT |
3,352.4021 |
9.3854 USDT |
9.0664 USDT |
9.2111 USDT |
9.2796 USDT |
| 2023-11-15 |
8.6597 USDT |
2,346.1511 |
8.4267 USDT |
8.4000 USDT |
8.4722 USDT |
8.8573 USDT |
| 2023-11-14 |
8.5629 USDT |
5,642.9498 |
8.7741 USDT |
8.0117 USDT |
8.3364 USDT |
8.3758 USDT |
| 2023-11-13 |
9.0978 USDT |
6,370.2012 |
9.1796 USDT |
8.7801 USDT |
8.8334 USDT |
8.8334 USDT |
| 2023-11-12 |
9.0886 USDT |
1,325.0904 |
9.1179 USDT |
8.7500 USDT |
8.9416 USDT |
9.1425 USDT |
| 2023-11-11 |
9.1193 USDT |
2,727.0005 |
9.1856 USDT |
8.8515 USDT |
9.0446 USDT |
9.2257 USDT |
| 2023-11-10 |
9.1040 USDT |
6,475.9016 |
8.6156 USDT |
8.6156 USDT |
8.8696 USDT |
9.1179 USDT |
| 2023-11-09 |
8.4897 USDT |
3,602.0855 |
8.5002 USDT |
7.6733 USDT |
8.1207 USDT |
8.0229 USDT |
| 2023-11-08 |
8.4202 USDT |
1,379.9975 |
8.4887 USDT |
8.2886 USDT |
8.3808 USDT |
8.4887 USDT |
| 2023-11-07 |
8.4784 USDT |
1,729.5645 |
8.7617 USDT |
8.2187 USDT |
8.3304 USDT |
8.6140 USDT |
| 2023-11-06 |
8.5345 USDT |
3,455.3786 |
8.4698 USDT |
8.2000 USDT |
8.4414 USDT |
8.7794 USDT |
| 2023-11-05 |
8.2838 USDT |
6,287.9149 |
8.2998 USDT |
7.6139 USDT |
8.1729 USDT |
8.1894 USDT |
| 2023-11-04 |
8.3723 USDT |
3,457.2502 |
8.0418 USDT |
8.0124 USDT |
8.0690 USDT |
8.3853 USDT |
| 2023-11-03 |
7.7930 USDT |
1,598.9331 |
7.8812 USDT |
7.5996 USDT |
7.6509 USDT |
8.0907 USDT |
| 2023-11-02 |
7.8592 USDT |
4,433.4571 |
8.0692 USDT |
7.0000 USDT |
7.8387 USDT |
7.8810 USDT |
| 2023-11-01 |
7.5273 USDT |
1,604.5333 |
7.7286 USDT |
7.3867 USDT |
7.4828 USDT |
7.7288 USDT |
| 2023-10-31 |
7.9614 USDT |
4,334.9672 |
7.9954 USDT |
7.5435 USDT |
7.7026 USDT |
7.7286 USDT |
| 2023-10-30 |
7.9058 USDT |
2,587.1896 |
7.7741 USDT |
7.7337 USDT |
7.8018 USDT |
7.8810 USDT |
| 2023-10-29 |
7.7420 USDT |
1,718.7514 |
7.6979 USDT |
7.5550 USDT |
7.6175 USDT |
7.8211 USDT |
| 2023-10-28 |
7.6402 USDT |
2,244.8926 |
7.4691 USDT |
7.4428 USDT |
7.5370 USDT |
7.6615 USDT |
| 2023-10-27 |
7.5719 USDT |
1,324.5615 |
7.7026 USDT |
7.3809 USDT |
7.4275 USDT |
7.4275 USDT |
| 2023-10-26 |
7.6538 USDT |
4,989.8192 |
7.7130 USDT |
7.4482 USDT |
7.5660 USDT |
7.6515 USDT |
| 2023-10-25 |
7.7935 USDT |
1,712.0239 |
7.7413 USDT |
7.5532 USDT |
7.6539 USDT |
7.8439 USDT |
| 2023-10-24 |
7.7277 USDT |
2,727.0107 |
7.6541 USDT |
7.5009 USDT |
7.6474 USDT |
7.6438 USDT |
| 2023-10-23 |
7.3231 USDT |
3,128.9066 |
7.2573 USDT |
7.1812 USDT |
7.2749 USDT |
7.4289 USDT |
| 2023-10-22 |
7.0960 USDT |
1,918.1554 |
7.0789 USDT |
7.0125 USDT |
7.0542 USDT |
7.0879 USDT |
| 2023-10-21 |
6.9700 USDT |
2,784.0725 |
6.7733 USDT |
6.7733 USDT |
6.7895 USDT |
7.0600 USDT |