Identifier on Huobi: idexusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0630 USDT |
1,393,767.0168 IDEX |
0.0627 USDT |
0.0616 USDT |
0.0628 USDT |
0.0625 USDT |
| 2024-12-24 |
0.0617 USDT |
2,715,146.8277 IDEX |
0.0635 USDT |
0.0600 USDT |
0.0608 USDT |
0.0629 USDT |
| 2024-12-23 |
0.0638 USDT |
5,564,575.6623 IDEX |
0.0603 USDT |
0.0589 USDT |
0.0608 USDT |
0.0633 USDT |
| 2024-12-22 |
0.0647 USDT |
5,247,105.0803 IDEX |
0.0731 USDT |
0.0587 USDT |
0.0609 USDT |
0.0602 USDT |
| 2024-12-21 |
0.0541 USDT |
3,057,695.5654 IDEX |
0.0535 USDT |
0.0524 USDT |
0.0534 USDT |
0.0557 USDT |
| 2024-12-20 |
0.0514 USDT |
5,155,611.7792 IDEX |
0.0522 USDT |
0.0450 USDT |
0.0487 USDT |
0.0527 USDT |
| 2024-12-19 |
0.0580 USDT |
4,551,872.0718 IDEX |
0.0564 USDT |
0.0528 USDT |
0.0555 USDT |
0.0561 USDT |
| 2024-12-18 |
0.0599 USDT |
5,274,463.8475 IDEX |
0.0593 USDT |
0.0566 USDT |
0.0573 USDT |
0.0572 USDT |
| 2024-12-17 |
0.0617 USDT |
4,111,527.9082 IDEX |
0.0629 USDT |
0.0585 USDT |
0.0598 USDT |
0.0594 USDT |
| 2024-12-16 |
0.0652 USDT |
3,346,008.3661 IDEX |
0.0661 USDT |
0.0637 USDT |
0.0646 USDT |
0.0644 USDT |
| 2024-12-15 |
0.0687 USDT |
1,867,755.5771 IDEX |
0.0663 USDT |
0.0651 USDT |
0.0663 USDT |
0.0692 USDT |
| 2024-12-14 |
0.0707 USDT |
2,414,895.0823 IDEX |
0.0696 USDT |
0.0674 USDT |
0.0684 USDT |
0.0698 USDT |
| 2024-12-13 |
0.0698 USDT |
2,879,550.2069 IDEX |
0.0715 USDT |
0.0671 USDT |
0.0684 USDT |
0.0690 USDT |
| 2024-12-12 |
0.0740 USDT |
3,218,916.3749 IDEX |
0.0735 USDT |
0.0707 USDT |
0.0717 USDT |
0.0713 USDT |
| 2024-12-11 |
0.0736 USDT |
4,657,296.9527 IDEX |
0.0671 USDT |
0.0648 USDT |
0.0673 USDT |
0.0730 USDT |
| 2024-12-10 |
0.0714 USDT |
3,935,919.3154 IDEX |
0.0776 USDT |
0.0605 USDT |
0.0646 USDT |
0.0636 USDT |
| 2024-12-09 |
0.0889 USDT |
5,730,552.0538 IDEX |
0.1027 USDT |
0.0677 USDT |
0.0771 USDT |
0.0768 USDT |
| 2024-12-08 |
0.0624 USDT |
2,159,980.9273 IDEX |
0.0616 USDT |
0.0614 USDT |
0.0624 USDT |
0.0637 USDT |
| 2024-12-07 |
0.0628 USDT |
3,535,953.0348 IDEX |
0.0622 USDT |
0.0615 USDT |
0.0621 USDT |
0.0618 USDT |
| 2024-12-06 |
0.0621 USDT |
6,661,448.7512 IDEX |
0.0603 USDT |
0.0595 USDT |
0.0616 USDT |
0.0623 USDT |
| 2024-12-05 |
0.0603 USDT |
3,839,199.8482 IDEX |
0.0590 USDT |
0.0562 USDT |
0.0586 USDT |
0.0629 USDT |
| 2024-12-04 |
0.0593 USDT |
7,097,058.3231 IDEX |
0.0572 USDT |
0.0554 USDT |
0.0568 USDT |
0.0599 USDT |
| 2024-12-03 |
0.0541 USDT |
7,708,917.7421 IDEX |
0.0522 USDT |
0.0513 USDT |
0.0528 USDT |
0.0564 USDT |
| 2024-12-02 |
0.0517 USDT |
3,651,697.0098 IDEX |
0.0552 USDT |
0.0492 USDT |
0.0508 USDT |
0.0503 USDT |
| 2024-12-01 |
0.0507 USDT |
4,167,718.1910 IDEX |
0.0490 USDT |
0.0476 USDT |
0.0487 USDT |
0.0539 USDT |
| 2024-11-30 |
0.0474 USDT |
2,716,329.6476 IDEX |
0.0472 USDT |
0.0462 USDT |
0.0467 USDT |
0.0472 USDT |
| 2024-11-29 |
0.0459 USDT |
4,589,350.0123 IDEX |
0.0453 USDT |
0.0447 USDT |
0.0453 USDT |
0.0473 USDT |
| 2024-11-28 |
0.0445 USDT |
3,932,241.0460 IDEX |
0.0455 USDT |
0.0432 USDT |
0.0437 USDT |
0.0452 USDT |
| 2024-11-27 |
0.0432 USDT |
4,573,821.9937 IDEX |
0.0424 USDT |
0.0415 USDT |
0.0426 USDT |
0.0448 USDT |
| 2024-11-26 |
0.0438 USDT |
6,128,280.0744 IDEX |
0.0447 USDT |
0.0378 USDT |
0.0418 USDT |
0.0423 USDT |
| 2024-11-25 |
0.0452 USDT |
6,084,254.8794 IDEX |
0.0442 USDT |
0.0433 USDT |
0.0449 USDT |
0.0443 USDT |
| 2024-11-24 |
0.0430 USDT |
7,202,830.8591 IDEX |
0.0424 USDT |
0.0408 USDT |
0.0423 USDT |
0.0436 USDT |
| 2024-11-23 |
0.0415 USDT |
7,742,534.3178 IDEX |
0.0399 USDT |
0.0398 USDT |
0.0405 USDT |
0.0411 USDT |
| 2024-11-22 |
0.0397 USDT |
5,783,841.5364 IDEX |
0.0402 USDT |
0.0382 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-11-21 |
0.0385 USDT |
5,280,105.6084 IDEX |
0.0369 USDT |
0.0361 USDT |
0.0373 USDT |
0.0388 USDT |
| 2024-11-20 |
0.0400 USDT |
5,562,852.5014 IDEX |
0.0409 USDT |
0.0388 USDT |
0.0401 USDT |
0.0397 USDT |
| 2024-11-19 |
0.0414 USDT |
7,688,425.1601 IDEX |
0.0413 USDT |
0.0397 USDT |
0.0409 USDT |
0.0400 USDT |
| 2024-11-18 |
0.0396 USDT |
3,465,572.9211 IDEX |
0.0383 USDT |
0.0381 USDT |
0.0387 USDT |
0.0395 USDT |
| 2024-11-17 |
0.0400 USDT |
7,215,964.0306 IDEX |
0.0393 USDT |
0.0377 USDT |
0.0388 USDT |
0.0387 USDT |
| 2024-11-16 |
0.0388 USDT |
7,165,183.8890 IDEX |
0.0370 USDT |
0.0367 USDT |
0.0372 USDT |
0.0396 USDT |
| 2024-11-15 |
0.0360 USDT |
9,195,321.8242 IDEX |
0.0360 USDT |
0.0344 USDT |
0.0356 USDT |
0.0370 USDT |
| 2024-11-14 |
0.0366 USDT |
7,339,224.6974 IDEX |
0.0361 USDT |
0.0357 USDT |
0.0365 USDT |
0.0365 USDT |
| 2024-11-13 |
0.0367 USDT |
5,974,203.5673 IDEX |
0.0381 USDT |
0.0352 USDT |
0.0361 USDT |
0.0363 USDT |
| 2024-11-12 |
0.0392 USDT |
6,517,437.5319 IDEX |
0.0401 USDT |
0.0364 USDT |
0.0380 USDT |
0.0379 USDT |
| 2024-11-11 |
0.0389 USDT |
9,400,395.0385 IDEX |
0.0386 USDT |
0.0376 USDT |
0.0383 USDT |
0.0397 USDT |
| 2024-11-10 |
0.0378 USDT |
3,073,992.2215 IDEX |
0.0372 USDT |
0.0367 USDT |
0.0370 USDT |
0.0391 USDT |
| 2024-11-09 |
0.0362 USDT |
5,537,175.3843 IDEX |
0.0358 USDT |
0.0354 USDT |
0.0359 USDT |
0.0363 USDT |
| 2024-11-08 |
0.0356 USDT |
7,014,088.8265 IDEX |
0.0360 USDT |
0.0348 USDT |
0.0355 USDT |
0.0358 USDT |
| 2024-11-07 |
0.0356 USDT |
5,318,485.1355 IDEX |
0.0354 USDT |
0.0347 USDT |
0.0352 USDT |
0.0352 USDT |
| 2024-11-06 |
0.0339 USDT |
4,169,411.2500 IDEX |
0.0324 USDT |
0.0323 USDT |
0.0332 USDT |
0.0344 USDT |