Identifier on Huobi: erthausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-01 |
0.0811 USDT |
5,500,935.4691 |
0.0822 USDT |
0.0761 USDT |
0.0764 USDT |
0.0777 USDT |
| 2022-03-31 |
0.0924 USDT |
7,430,255.0396 |
0.0961 USDT |
0.0838 USDT |
0.0839 USDT |
0.0839 USDT |
| 2022-03-30 |
0.0934 USDT |
6,354,810.2206 |
0.0947 USDT |
0.0913 USDT |
0.0915 USDT |
0.0962 USDT |
| 2022-03-29 |
0.0932 USDT |
5,771,143.0659 |
0.0940 USDT |
0.0906 USDT |
0.0919 USDT |
0.0934 USDT |
| 2022-03-28 |
0.0944 USDT |
6,313,320.7658 |
0.0939 USDT |
0.0933 USDT |
0.0936 USDT |
0.0943 USDT |
| 2022-03-27 |
0.0892 USDT |
5,958,274.5089 |
0.0884 USDT |
0.0883 USDT |
0.0884 USDT |
0.0907 USDT |
| 2022-03-26 |
0.0910 USDT |
3,900,099.0070 |
0.0933 USDT |
0.0887 USDT |
0.0904 USDT |
0.0907 USDT |
| 2022-03-25 |
0.0973 USDT |
6,000,910.4714 |
0.0968 USDT |
0.0946 USDT |
0.0949 USDT |
0.0947 USDT |
| 2022-03-24 |
0.0900 USDT |
6,404,009.7636 |
0.0844 USDT |
0.0842 USDT |
0.0852 USDT |
0.0965 USDT |
| 2022-03-23 |
0.0821 USDT |
5,483,774.8434 |
0.0819 USDT |
0.0803 USDT |
0.0806 USDT |
0.0839 USDT |
| 2022-03-22 |
0.0792 USDT |
6,073,987.1185 |
0.0767 USDT |
0.0756 USDT |
0.0765 USDT |
0.0817 USDT |
| 2022-03-21 |
0.0782 USDT |
6,825,833.1556 |
0.0778 USDT |
0.0729 USDT |
0.0769 USDT |
0.0769 USDT |
| 2022-03-20 |
0.0791 USDT |
5,432,038.4056 |
0.0791 USDT |
0.0774 USDT |
0.0782 USDT |
0.0782 USDT |
| 2022-03-19 |
0.0800 USDT |
6,510,820.5648 |
0.0802 USDT |
0.0790 USDT |
0.0796 USDT |
0.0794 USDT |
| 2022-03-18 |
0.0801 USDT |
5,356,238.6165 |
0.0807 USDT |
0.0788 USDT |
0.0791 USDT |
0.0803 USDT |
| 2022-03-17 |
0.0803 USDT |
5,605,786.1749 |
0.0806 USDT |
0.0779 USDT |
0.0801 USDT |
0.0804 USDT |
| 2022-03-16 |
0.0808 USDT |
6,207,137.1726 |
0.0810 USDT |
0.0791 USDT |
0.0799 USDT |
0.0803 USDT |
| 2022-03-15 |
0.0818 USDT |
5,864,729.1543 |
0.0825 USDT |
0.0794 USDT |
0.0804 USDT |
0.0810 USDT |
| 2022-03-14 |
0.0850 USDT |
5,151,108.7047 |
0.0860 USDT |
0.0819 USDT |
0.0822 USDT |
0.0821 USDT |
| 2022-03-13 |
0.0826 USDT |
6,569,472.0351 |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
0.0867 USDT |
| 2022-03-12 |
0.0803 USDT |
6,676,833.4279 |
0.0810 USDT |
0.0763 USDT |
0.0784 USDT |
0.0798 USDT |
| 2022-03-11 |
0.0805 USDT |
3,976,859.6938 |
0.0826 USDT |
0.0747 USDT |
0.0794 USDT |
0.0810 USDT |
| 2022-03-10 |
0.0842 USDT |
3,366,366.7305 |
0.0852 USDT |
0.0803 USDT |
0.0826 USDT |
0.0826 USDT |
| 2022-03-09 |
0.0859 USDT |
3,576,186.5941 |
0.0828 USDT |
0.0828 USDT |
0.0829 USDT |
0.0852 USDT |
| 2022-03-08 |
0.0853 USDT |
2,499,906.6861 |
0.0858 USDT |
0.0829 USDT |
0.0829 USDT |
0.0829 USDT |
| 2022-03-07 |
0.0868 USDT |
2,410,960.1139 |
0.0923 USDT |
0.0816 USDT |
0.0849 USDT |
0.0859 USDT |
| 2022-03-06 |
0.0920 USDT |
2,104,650.7138 |
0.0919 USDT |
0.0906 USDT |
0.0912 USDT |
0.0926 USDT |
| 2022-03-05 |
0.0906 USDT |
2,685,873.7453 |
0.0926 USDT |
0.0864 USDT |
0.0895 USDT |
0.0918 USDT |
| 2022-03-04 |
0.0985 USDT |
1,356,091.8014 |
0.1010 USDT |
0.0926 USDT |
0.0927 USDT |
0.0927 USDT |
| 2022-03-03 |
0.1057 USDT |
2,267,693.7868 |
0.1096 USDT |
0.1000 USDT |
0.1008 USDT |
0.1010 USDT |
| 2022-03-02 |
0.1104 USDT |
5,321,145.7791 |
0.1120 USDT |
0.1050 USDT |
0.1091 USDT |
0.1094 USDT |
| 2022-03-01 |
0.1137 USDT |
4,367,093.2991 |
0.1166 USDT |
0.1100 USDT |
0.1129 USDT |
0.1122 USDT |
| 2022-02-28 |
0.1079 USDT |
3,112,466.7394 |
0.1032 USDT |
0.1006 USDT |
0.1047 USDT |
0.1161 USDT |
| 2022-02-27 |
0.1090 USDT |
3,249,612.3113 |
0.1105 USDT |
0.1000 USDT |
0.1037 USDT |
0.1027 USDT |