Identifier on Huobi: idexusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.0201 USDT |
80,411,301.5455 IDEX |
0.0202 USDT |
0.0189 USDT |
0.0200 USDT |
0.0195 USDT |
| 2025-04-07 |
0.0195 USDT |
93,489,438.9453 IDEX |
0.0191 USDT |
0.0176 USDT |
0.0191 USDT |
0.0200 USDT |
| 2025-04-06 |
0.0220 USDT |
19,709,749.8040 IDEX |
0.0218 USDT |
0.0217 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-04-05 |
0.0218 USDT |
39,400,214.4678 IDEX |
0.0218 USDT |
0.0213 USDT |
0.0215 USDT |
0.0218 USDT |
| 2025-04-04 |
0.0217 USDT |
46,508,395.0220 IDEX |
0.0218 USDT |
0.0211 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-04-03 |
0.0227 USDT |
51,257,642.6762 IDEX |
0.0231 USDT |
0.0214 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-04-02 |
0.0243 USDT |
30,768,001.2491 IDEX |
0.0254 USDT |
0.0234 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-04-01 |
0.0258 USDT |
54,569,151.9975 IDEX |
0.0260 USDT |
0.0251 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-03-31 |
0.0254 USDT |
34,487,894.5606 IDEX |
0.0260 USDT |
0.0248 USDT |
0.0255 USDT |
0.0256 USDT |
| 2025-03-30 |
0.0260 USDT |
62,253,361.5571 IDEX |
0.0255 USDT |
0.0251 USDT |
0.0256 USDT |
0.0259 USDT |
| 2025-03-29 |
0.0264 USDT |
40,681,561.5616 IDEX |
0.0271 USDT |
0.0255 USDT |
0.0259 USDT |
0.0257 USDT |
| 2025-03-28 |
0.0281 USDT |
33,963,797.0039 IDEX |
0.0292 USDT |
0.0271 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-03-27 |
0.0295 USDT |
40,585,711.1309 IDEX |
0.0294 USDT |
0.0290 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-03-26 |
0.0297 USDT |
47,778,364.5282 IDEX |
0.0295 USDT |
0.0292 USDT |
0.0294 USDT |
0.0298 USDT |
| 2025-03-25 |
0.0300 USDT |
69,503,568.8052 IDEX |
0.0296 USDT |
0.0295 USDT |
0.0298 USDT |
0.0301 USDT |
| 2025-03-24 |
0.0296 USDT |
80,454,222.0316 IDEX |
0.0291 USDT |
0.0287 USDT |
0.0289 USDT |
0.0299 USDT |
| 2025-03-23 |
0.0292 USDT |
90,051,105.3598 IDEX |
0.0289 USDT |
0.0286 USDT |
0.0288 USDT |
0.0287 USDT |
| 2025-03-22 |
0.0292 USDT |
83,301,363.0998 IDEX |
0.0289 USDT |
0.0287 USDT |
0.0290 USDT |
0.0292 USDT |
| 2025-03-21 |
0.0288 USDT |
142,368,211.9946 IDEX |
0.0286 USDT |
0.0284 USDT |
0.0288 USDT |
0.0290 USDT |
| 2025-03-20 |
0.0294 USDT |
46,048,059.6019 IDEX |
0.0295 USDT |
0.0286 USDT |
0.0293 USDT |
0.0294 USDT |
| 2025-03-19 |
0.0293 USDT |
93,708,544.7465 IDEX |
0.0292 USDT |
0.0288 USDT |
0.0292 USDT |
0.0294 USDT |
| 2025-03-18 |
0.0289 USDT |
149,515,483.3493 IDEX |
0.0299 USDT |
0.0279 USDT |
0.0284 USDT |
0.0293 USDT |
| 2025-03-17 |
0.0292 USDT |
110,379,514.7220 IDEX |
0.0285 USDT |
0.0285 USDT |
0.0290 USDT |
0.0299 USDT |
| 2025-03-16 |
0.0294 USDT |
29,535,896.7844 IDEX |
0.0297 USDT |
0.0290 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-03-15 |
0.0292 USDT |
38,750,903.2212 IDEX |
0.0290 USDT |
0.0287 USDT |
0.0290 USDT |
0.0291 USDT |
| 2025-03-14 |
0.0287 USDT |
88,564,793.2893 IDEX |
0.0282 USDT |
0.0282 USDT |
0.0286 USDT |
0.0290 USDT |
| 2025-03-13 |
0.0284 USDT |
249,353,352.6808 IDEX |
0.0291 USDT |
0.0275 USDT |
0.0277 USDT |
0.0283 USDT |
| 2025-03-12 |
0.0281 USDT |
177,858,124.5219 IDEX |
0.0283 USDT |
0.0272 USDT |
0.0278 USDT |
0.0287 USDT |
| 2025-03-11 |
0.0285 USDT |
163,806,932.1351 IDEX |
0.0276 USDT |
0.0269 USDT |
0.0284 USDT |
0.0283 USDT |
| 2025-03-10 |
0.0288 USDT |
108,741,519.8549 IDEX |
0.0280 USDT |
0.0273 USDT |
0.0284 USDT |
0.0282 USDT |
| 2025-03-09 |
0.0301 USDT |
160,930,607.2541 IDEX |
0.0302 USDT |
0.0273 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-03-08 |
0.0297 USDT |
20,741,918.8443 IDEX |
0.0302 USDT |
0.0295 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-03-07 |
0.0309 USDT |
13,839,485.7145 IDEX |
0.0312 USDT |
0.0296 USDT |
0.0304 USDT |
0.0315 USDT |
| 2025-03-06 |
0.0314 USDT |
6,364,086.2335 IDEX |
0.0316 USDT |
0.0304 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-03-05 |
0.0304 USDT |
8,295,638.5468 IDEX |
0.0304 USDT |
0.0295 USDT |
0.0298 USDT |
0.0309 USDT |
| 2025-03-04 |
0.0297 USDT |
6,296,131.9804 IDEX |
0.0301 USDT |
0.0292 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-03-03 |
0.0334 USDT |
10,033,541.4826 IDEX |
0.0347 USDT |
0.0323 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-03-02 |
0.0333 USDT |
6,321,971.7121 IDEX |
0.0329 USDT |
0.0320 USDT |
0.0323 USDT |
0.0348 USDT |
| 2025-03-01 |
0.0332 USDT |
5,172,613.2175 IDEX |
0.0336 USDT |
0.0325 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-28 |
0.0324 USDT |
6,803,318.9328 IDEX |
0.0335 USDT |
0.0315 USDT |
0.0322 USDT |
0.0332 USDT |
| 2025-02-27 |
0.0333 USDT |
2,225,663.8322 IDEX |
0.0334 USDT |
0.0325 USDT |
0.0332 USDT |
0.0337 USDT |
| 2025-02-26 |
0.0333 USDT |
5,344,585.6714 IDEX |
0.0331 USDT |
0.0326 USDT |
0.0332 USDT |
0.0334 USDT |
| 2025-02-25 |
0.0324 USDT |
10,092,239.3695 IDEX |
0.0331 USDT |
0.0307 USDT |
0.0319 USDT |
0.0329 USDT |
| 2025-02-24 |
0.0354 USDT |
6,564,267.6464 IDEX |
0.0363 USDT |
0.0344 USDT |
0.0351 USDT |
0.0352 USDT |
| 2025-02-23 |
0.0369 USDT |
5,966,219.6056 IDEX |
0.0379 USDT |
0.0359 USDT |
0.0363 USDT |
0.0362 USDT |
| 2025-02-22 |
0.0367 USDT |
8,303,818.9255 IDEX |
0.0361 USDT |
0.0358 USDT |
0.0361 USDT |
0.0372 USDT |
| 2025-02-21 |
0.0375 USDT |
5,749,849.1436 IDEX |
0.0372 USDT |
0.0369 USDT |
0.0372 USDT |
0.0380 USDT |
| 2025-02-20 |
0.0373 USDT |
7,042,096.3570 IDEX |
0.0368 USDT |
0.0364 USDT |
0.0371 USDT |
0.0367 USDT |
| 2025-02-19 |
0.0369 USDT |
6,864,136.2459 IDEX |
0.0367 USDT |
0.0363 USDT |
0.0367 USDT |
0.0365 USDT |
| 2025-02-18 |
0.0373 USDT |
7,588,590.8292 IDEX |
0.0376 USDT |
0.0361 USDT |
0.0368 USDT |
0.0372 USDT |