Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
6.8257 USDT |
2,245.1446 |
6.7497 USDT |
6.6502 USDT |
6.7349 USDT |
6.7623 USDT |
| 2023-10-19 |
6.7744 USDT |
304,918.9810 |
6.7480 USDT |
6.6192 USDT |
6.7495 USDT |
6.7350 USDT |
| 2023-10-18 |
6.8232 USDT |
30,294.5036 |
6.9374 USDT |
6.7720 USDT |
6.8086 USDT |
6.7956 USDT |
| 2023-10-17 |
7.0353 USDT |
1,314.3242 |
7.1460 USDT |
6.8630 USDT |
6.9304 USDT |
6.9677 USDT |
| 2023-10-16 |
7.1325 USDT |
1,198.5789 |
7.0407 USDT |
7.0077 USDT |
7.0599 USDT |
7.0837 USDT |
| 2023-10-15 |
6.9816 USDT |
673.0616 |
6.9986 USDT |
6.9250 USDT |
6.9608 USDT |
6.9716 USDT |
| 2023-10-14 |
7.0202 USDT |
497.3683 |
7.0313 USDT |
6.9602 USDT |
6.9608 USDT |
6.9608 USDT |
| 2023-10-13 |
6.9287 USDT |
74,775.3345 |
6.8353 USDT |
6.7651 USDT |
6.8928 USDT |
6.9842 USDT |
| 2023-10-12 |
7.0301 USDT |
276,937.3553 |
7.1268 USDT |
6.8551 USDT |
6.9054 USDT |
6.8864 USDT |
| 2023-10-11 |
7.1121 USDT |
246,498.3624 |
7.1981 USDT |
7.0058 USDT |
7.0971 USDT |
7.1164 USDT |
| 2023-10-10 |
7.1711 USDT |
100,680.4170 |
7.1558 USDT |
7.1096 USDT |
7.1700 USDT |
7.2051 USDT |
| 2023-10-09 |
7.3297 USDT |
177,612.5762 |
7.6043 USDT |
7.0001 USDT |
7.1504 USDT |
7.1499 USDT |
| 2023-10-08 |
7.5873 USDT |
109,375.4549 |
7.5051 USDT |
7.4804 USDT |
7.5296 USDT |
7.6120 USDT |
| 2023-10-07 |
7.6657 USDT |
284,402.9249 |
7.6992 USDT |
7.4360 USDT |
7.5022 USDT |
7.5021 USDT |