Identifier on Huobi: gearboxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0229 USDT |
1,808,198.6299 |
0.0223 USDT |
0.0205 USDT |
0.0221 USDT |
0.0239 USDT |
| 2024-02-29 |
0.0257 USDT |
2,161,054.7378 |
0.0249 USDT |
0.0232 USDT |
0.0235 USDT |
0.0234 USDT |
| 2024-02-28 |
0.0239 USDT |
1,564,954.6770 |
0.0228 USDT |
0.0219 USDT |
0.0225 USDT |
0.0264 USDT |
| 2024-02-27 |
0.0229 USDT |
2,273,892.8954 |
0.0269 USDT |
0.0199 USDT |
0.0210 USDT |
0.0230 USDT |
| 2024-02-26 |
0.0262 USDT |
1,213,958.0790 |
0.0267 USDT |
0.0238 USDT |
0.0246 USDT |
0.0265 USDT |
| 2024-02-25 |
0.0217 USDT |
1,006,798.0310 |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0213 USDT |
| 2024-02-24 |
0.0187 USDT |
1,196,361.4941 |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0188 USDT |
| 2024-02-23 |
0.0182 USDT |
1,832,329.4660 |
0.0167 USDT |
0.0164 USDT |
0.0169 USDT |
0.0174 USDT |
| 2024-02-22 |
0.0163 USDT |
1,733,376.2744 |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0158 USDT |
| 2024-02-21 |
0.0137 USDT |
2,135,145.9741 |
0.0128 USDT |
0.0122 USDT |
0.0128 USDT |
0.0153 USDT |
| 2024-02-20 |
0.0113 USDT |
3,214,580.8442 |
0.0100 USDT |
0.0096 USDT |
0.0098 USDT |
0.0128 USDT |
| 2024-02-19 |
0.0094 USDT |
2,777,032.1575 |
0.0095 USDT |
0.0088 USDT |
0.0092 USDT |
0.0095 USDT |
| 2024-02-18 |
0.0097 USDT |
1,972,507.6806 |
0.0100 USDT |
0.0091 USDT |
0.0095 USDT |
0.0097 USDT |
| 2024-02-17 |
0.0105 USDT |
1,904,383.9762 |
0.0108 USDT |
0.0092 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-02-16 |
0.0113 USDT |
2,791,230.3756 |
0.0114 USDT |
0.0103 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-02-15 |
0.0107 USDT |
2,168,503.8545 |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0112 USDT |
| 2024-02-14 |
0.0102 USDT |
1,859,231.2583 |
0.0102 USDT |
0.0098 USDT |
0.0101 USDT |
0.0102 USDT |
| 2024-02-13 |
0.0089 USDT |
2,641,235.4847 |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0093 USDT |
| 2024-02-12 |
0.0081 USDT |
2,866,179.6953 |
0.0081 USDT |
0.0077 USDT |
0.0078 USDT |
0.0081 USDT |
| 2024-02-11 |
0.0078 USDT |
1,939,023.0385 |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0082 USDT |
| 2024-02-10 |
0.0075 USDT |
2,334,937.3283 |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0076 USDT |
| 2024-02-09 |
0.0070 USDT |
2,493,420.2494 |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0073 USDT |
| 2024-02-08 |
0.0067 USDT |
2,826,806.5499 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0067 USDT |
| 2024-02-07 |
0.0065 USDT |
1,783,358.4171 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-02-06 |
0.0059 USDT |
1,345,028.9244 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0061 USDT |
| 2024-02-05 |
0.0059 USDT |
2,511,043.9219 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |
| 2024-02-04 |
0.0059 USDT |
1,896,796.0436 |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-02-03 |
0.0059 USDT |
3,541,480.9128 |
0.0060 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-02-02 |
0.0064 USDT |
2,234,810.7064 |
0.0066 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-02-01 |
0.0066 USDT |
3,649,259.5559 |
0.0067 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-01-31 |
0.0070 USDT |
2,904,482.0522 |
0.0074 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-01-30 |
0.0074 USDT |
4,023,696.0594 |
0.0075 USDT |
0.0071 USDT |
0.0073 USDT |
0.0074 USDT |
| 2024-01-29 |
0.0072 USDT |
3,020,276.9923 |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0073 USDT |
| 2024-01-28 |
0.0074 USDT |
3,274,169.2635 |
0.0073 USDT |
0.0071 USDT |
0.0072 USDT |
0.0078 USDT |
| 2024-01-27 |
0.0071 USDT |
2,439,938.1281 |
0.0072 USDT |
0.0069 USDT |
0.0070 USDT |
0.0073 USDT |
| 2024-01-26 |
0.0071 USDT |
4,190,727.8178 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0072 USDT |
| 2024-01-25 |
0.0071 USDT |
4,001,189.1543 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-01-24 |
0.0074 USDT |
3,879,217.5296 |
0.0083 USDT |
0.0071 USDT |
0.0072 USDT |
0.0074 USDT |
| 2024-01-23 |
0.0076 USDT |
5,196,426.6129 |
0.0078 USDT |
0.0071 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-01-22 |
0.0082 USDT |
2,927,661.1853 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-01-21 |
0.0084 USDT |
3,158,443.4069 |
0.0085 USDT |
0.0083 USDT |
0.0084 USDT |
0.0085 USDT |
| 2024-01-20 |
0.0086 USDT |
4,772,617.7954 |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-01-19 |
0.0088 USDT |
4,647,569.7758 |
0.0090 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-01-18 |
0.0092 USDT |
3,340,989.5662 |
0.0095 USDT |
0.0088 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-01-17 |
0.0091 USDT |
4,110,301.8516 |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-01-16 |
0.0090 USDT |
5,416,378.0513 |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0091 USDT |
| 2024-01-15 |
0.0090 USDT |
5,737,264.0815 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-01-14 |
0.0090 USDT |
4,311,732.4527 |
0.0092 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-01-13 |
0.0091 USDT |
4,487,354.0192 |
0.0091 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-01-12 |
0.0098 USDT |
6,441,459.2242 |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0093 USDT |