Identifier on Huobi: erthausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.0186 USDT |
7,547,374.5253 |
0.0187 USDT |
0.0182 USDT |
0.0185 USDT |
0.0186 USDT |
| 2022-05-20 |
0.0203 USDT |
10,354,666.2820 |
0.0210 USDT |
0.0186 USDT |
0.0188 USDT |
0.0187 USDT |
| 2022-05-19 |
0.0178 USDT |
8,827,493.9485 |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
0.0198 USDT |
| 2022-05-18 |
0.0170 USDT |
8,856,413.2493 |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-05-17 |
0.0166 USDT |
6,259,667.9864 |
0.0168 USDT |
0.0163 USDT |
0.0163 USDT |
0.0165 USDT |
| 2022-05-16 |
0.0166 USDT |
1,174,386.4760 |
0.0170 USDT |
0.0154 USDT |
0.0161 USDT |
0.0164 USDT |
| 2022-05-15 |
0.0185 USDT |
1,891,521.4602 |
0.0149 USDT |
0.0149 USDT |
0.0149 USDT |
0.0170 USDT |
| 2022-05-14 |
0.0142 USDT |
1,475,697.1647 |
0.0140 USDT |
0.0132 USDT |
0.0134 USDT |
0.0148 USDT |
| 2022-05-13 |
0.0162 USDT |
1,982,941.2171 |
0.0149 USDT |
0.0132 USDT |
0.0144 USDT |
0.0145 USDT |
| 2022-05-12 |
0.0167 USDT |
4,169,387.6880 |
0.0171 USDT |
0.0126 USDT |
0.0138 USDT |
0.0149 USDT |
| 2022-05-11 |
0.0192 USDT |
2,113,558.0096 |
0.0226 USDT |
0.0168 USDT |
0.0183 USDT |
0.0171 USDT |
| 2022-05-10 |
0.0224 USDT |
1,015,821.2765 |
0.0218 USDT |
0.0208 USDT |
0.0215 USDT |
0.0226 USDT |
| 2022-05-09 |
0.0245 USDT |
2,193,347.6966 |
0.0271 USDT |
0.0221 USDT |
0.0224 USDT |
0.0222 USDT |
| 2022-05-08 |
0.0279 USDT |
9,430,299.1708 |
0.0282 USDT |
0.0269 USDT |
0.0270 USDT |
0.0273 USDT |
| 2022-05-07 |
0.0293 USDT |
11,698,037.8050 |
0.0291 USDT |
0.0288 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-05-06 |
0.0292 USDT |
14,113,424.5754 |
0.0295 USDT |
0.0285 USDT |
0.0288 USDT |
0.0291 USDT |
| 2022-05-05 |
0.0319 USDT |
12,113,203.0749 |
0.0319 USDT |
0.0285 USDT |
0.0295 USDT |
0.0301 USDT |
| 2022-05-04 |
0.0332 USDT |
12,763,699.9948 |
0.0349 USDT |
0.0303 USDT |
0.0315 USDT |
0.0315 USDT |
| 2022-05-03 |
0.0357 USDT |
11,639,899.9871 |
0.0369 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2022-05-02 |
0.0370 USDT |
10,158,999.3552 |
0.0370 USDT |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
| 2022-05-01 |
0.0376 USDT |
10,797,079.8589 |
0.0370 USDT |
0.0369 USDT |
0.0370 USDT |
0.0376 USDT |
| 2022-04-30 |
0.0382 USDT |
8,689,115.5588 |
0.0381 USDT |
0.0367 USDT |
0.0370 USDT |
0.0370 USDT |
| 2022-04-29 |
0.0398 USDT |
8,721,315.5736 |
0.0403 USDT |
0.0385 USDT |
0.0388 USDT |
0.0387 USDT |
| 2022-04-28 |
0.0409 USDT |
7,839,636.0275 |
0.0412 USDT |
0.0403 USDT |
0.0404 USDT |
0.0404 USDT |
| 2022-04-27 |
0.0423 USDT |
7,423,904.3356 |
0.0424 USDT |
0.0409 USDT |
0.0413 USDT |
0.0413 USDT |
| 2022-04-26 |
0.0462 USDT |
9,308,522.4978 |
0.0494 USDT |
0.0419 USDT |
0.0425 USDT |
0.0424 USDT |
| 2022-04-25 |
0.0489 USDT |
8,510,454.0756 |
0.0509 USDT |
0.0443 USDT |
0.0473 USDT |
0.0495 USDT |
| 2022-04-24 |
0.0537 USDT |
11,954,285.3892 |
0.0556 USDT |
0.0500 USDT |
0.0519 USDT |
0.0519 USDT |
| 2022-04-23 |
0.0546 USDT |
9,457,427.0758 |
0.0488 USDT |
0.0488 USDT |
0.0488 USDT |
0.0570 USDT |
| 2022-04-22 |
0.0498 USDT |
5,812,371.1140 |
0.0507 USDT |
0.0485 USDT |
0.0486 USDT |
0.0488 USDT |
| 2022-04-21 |
0.0525 USDT |
6,674,276.7866 |
0.0521 USDT |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
| 2022-04-20 |
0.0527 USDT |
7,064,988.0249 |
0.0512 USDT |
0.0500 USDT |
0.0506 USDT |
0.0523 USDT |
| 2022-04-19 |
0.0511 USDT |
6,084,267.1426 |
0.0510 USDT |
0.0505 USDT |
0.0510 USDT |
0.0512 USDT |
| 2022-04-18 |
0.0509 USDT |
7,636,264.0253 |
0.0525 USDT |
0.0486 USDT |
0.0504 USDT |
0.0510 USDT |
| 2022-04-17 |
0.0531 USDT |
7,161,925.3192 |
0.0541 USDT |
0.0525 USDT |
0.0525 USDT |
0.0526 USDT |
| 2022-04-16 |
0.0560 USDT |
6,096,515.0370 |
0.0565 USDT |
0.0553 USDT |
0.0558 USDT |
0.0558 USDT |
| 2022-04-15 |
0.0563 USDT |
3,315,826.6116 |
0.0576 USDT |
0.0555 USDT |
0.0560 USDT |
0.0566 USDT |
| 2022-04-14 |
0.0600 USDT |
467,970.0939 |
0.0634 USDT |
0.0559 USDT |
0.0567 USDT |
0.0576 USDT |
| 2022-04-13 |
0.0604 USDT |
758,156.8976 |
0.0576 USDT |
0.0564 USDT |
0.0576 USDT |
0.0635 USDT |
| 2022-04-12 |
0.0561 USDT |
354,890.9061 |
0.0556 USDT |
0.0551 USDT |
0.0553 USDT |
0.0577 USDT |
| 2022-04-11 |
0.0583 USDT |
320,004.0956 |
0.0607 USDT |
0.0550 USDT |
0.0551 USDT |
0.0560 USDT |
| 2022-04-10 |
0.0607 USDT |
547,919.8062 |
0.0619 USDT |
0.0580 USDT |
0.0608 USDT |
0.0622 USDT |
| 2022-04-09 |
0.0629 USDT |
336,428.9088 |
0.0647 USDT |
0.0616 USDT |
0.0619 USDT |
0.0622 USDT |
| 2022-04-08 |
0.0664 USDT |
5,958,981.2143 |
0.0694 USDT |
0.0648 USDT |
0.0650 USDT |
0.0650 USDT |
| 2022-04-07 |
0.0616 USDT |
3,123,042.8108 |
0.0625 USDT |
0.0600 USDT |
0.0607 USDT |
0.0652 USDT |
| 2022-04-06 |
0.0638 USDT |
660,689.8894 |
0.0680 USDT |
0.0603 USDT |
0.0615 USDT |
0.0625 USDT |
| 2022-04-05 |
0.0668 USDT |
782,022.2428 |
0.0662 USDT |
0.0620 USDT |
0.0653 USDT |
0.0682 USDT |
| 2022-04-04 |
0.0683 USDT |
432,687.9636 |
0.0697 USDT |
0.0650 USDT |
0.0655 USDT |
0.0655 USDT |
| 2022-04-03 |
0.0697 USDT |
6,464,671.1530 |
0.0704 USDT |
0.0660 USDT |
0.0681 USDT |
0.0696 USDT |
| 2022-04-02 |
0.0758 USDT |
886,945.2090 |
0.0777 USDT |
0.0712 USDT |
0.0726 USDT |
0.0724 USDT |