Identifier on Huobi: idexusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0361 USDT |
26,821,502.8204 IDEX |
0.0364 USDT |
0.0347 USDT |
0.0358 USDT |
0.0360 USDT |
| 2024-10-02 |
0.0382 USDT |
30,253,903.9992 IDEX |
0.0379 USDT |
0.0363 USDT |
0.0379 USDT |
0.0371 USDT |
| 2024-10-01 |
0.0425 USDT |
6,387,593.3365 IDEX |
0.0418 USDT |
0.0417 USDT |
0.0422 USDT |
0.0425 USDT |
| 2024-09-30 |
0.0440 USDT |
14,107,009.4888 IDEX |
0.0446 USDT |
0.0429 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-09-29 |
0.0439 USDT |
9,709,045.1900 IDEX |
0.0436 USDT |
0.0431 USDT |
0.0438 USDT |
0.0448 USDT |
| 2024-09-28 |
0.0443 USDT |
13,053,115.0221 IDEX |
0.0445 USDT |
0.0432 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-09-27 |
0.0448 USDT |
15,252,100.9983 IDEX |
0.0447 USDT |
0.0443 USDT |
0.0446 USDT |
0.0446 USDT |
| 2024-09-26 |
0.0448 USDT |
15,436,479.7892 IDEX |
0.0442 USDT |
0.0433 USDT |
0.0441 USDT |
0.0448 USDT |
| 2024-09-25 |
0.0454 USDT |
19,849,695.2121 IDEX |
0.0454 USDT |
0.0445 USDT |
0.0448 USDT |
0.0446 USDT |
| 2024-09-24 |
0.0448 USDT |
15,535,303.2328 IDEX |
0.0450 USDT |
0.0440 USDT |
0.0448 USDT |
0.0451 USDT |
| 2024-09-23 |
0.0448 USDT |
16,870,977.3638 IDEX |
0.0437 USDT |
0.0425 USDT |
0.0438 USDT |
0.0451 USDT |
| 2024-09-22 |
0.0433 USDT |
14,148,726.3893 IDEX |
0.0443 USDT |
0.0421 USDT |
0.0430 USDT |
0.0438 USDT |
| 2024-09-21 |
0.0445 USDT |
15,362,843.2105 IDEX |
0.0434 USDT |
0.0430 USDT |
0.0437 USDT |
0.0441 USDT |
| 2024-09-20 |
0.0427 USDT |
22,896,412.7963 IDEX |
0.0412 USDT |
0.0409 USDT |
0.0415 USDT |
0.0435 USDT |
| 2024-09-19 |
0.0415 USDT |
36,076,487.6040 IDEX |
0.0407 USDT |
0.0402 USDT |
0.0412 USDT |
0.0418 USDT |
| 2024-09-18 |
0.0399 USDT |
15,163,429.5786 IDEX |
0.0412 USDT |
0.0386 USDT |
0.0395 USDT |
0.0400 USDT |
| 2024-09-17 |
0.0419 USDT |
7,245,062.7434 IDEX |
0.0431 USDT |
0.0403 USDT |
0.0408 USDT |
0.0407 USDT |
| 2024-09-16 |
0.0392 USDT |
8,431,902.3891 IDEX |
0.0397 USDT |
0.0383 USDT |
0.0389 USDT |
0.0390 USDT |
| 2024-09-15 |
0.0411 USDT |
3,930,983.7831 IDEX |
0.0411 USDT |
0.0404 USDT |
0.0407 USDT |
0.0409 USDT |
| 2024-09-14 |
0.0425 USDT |
9,074,084.9843 IDEX |
0.0425 USDT |
0.0412 USDT |
0.0413 USDT |
0.0413 USDT |
| 2024-09-13 |
0.0414 USDT |
8,345,065.9136 IDEX |
0.0411 USDT |
0.0400 USDT |
0.0403 USDT |
0.0423 USDT |
| 2024-09-12 |
0.0408 USDT |
7,205,757.6980 IDEX |
0.0405 USDT |
0.0402 USDT |
0.0404 USDT |
0.0407 USDT |
| 2024-09-11 |
0.0413 USDT |
8,923,037.5434 IDEX |
0.0430 USDT |
0.0399 USDT |
0.0407 USDT |
0.0414 USDT |
| 2024-09-10 |
0.0438 USDT |
8,165,430.4986 IDEX |
0.0440 USDT |
0.0429 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-09-09 |
0.0433 USDT |
9,734,215.9191 IDEX |
0.0425 USDT |
0.0425 USDT |
0.0428 USDT |
0.0433 USDT |
| 2024-09-08 |
0.0428 USDT |
1,997,016.2984 IDEX |
0.0430 USDT |
0.0417 USDT |
0.0423 USDT |
0.0421 USDT |
| 2024-09-07 |
0.0441 USDT |
12,782,573.7180 IDEX |
0.0452 USDT |
0.0428 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-09-06 |
0.0459 USDT |
13,869,428.5332 IDEX |
0.0465 USDT |
0.0432 USDT |
0.0447 USDT |
0.0432 USDT |
| 2024-09-05 |
0.0469 USDT |
4,981,402.7675 IDEX |
0.0482 USDT |
0.0457 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-09-04 |
0.0490 USDT |
14,657,484.4854 IDEX |
0.0467 USDT |
0.0461 USDT |
0.0474 USDT |
0.0501 USDT |
| 2024-09-03 |
0.0468 USDT |
9,564,707.4043 IDEX |
0.0484 USDT |
0.0423 USDT |
0.0440 USDT |
0.0438 USDT |
| 2024-09-02 |
0.0484 USDT |
21,704,448.0344 IDEX |
0.0441 USDT |
0.0438 USDT |
0.0462 USDT |
0.0458 USDT |
| 2024-09-01 |
0.0396 USDT |
17,695,304.5681 IDEX |
0.0408 USDT |
0.0379 USDT |
0.0387 USDT |
0.0401 USDT |
| 2024-08-31 |
0.0424 USDT |
25,890,020.7824 IDEX |
0.0427 USDT |
0.0401 USDT |
0.0410 USDT |
0.0405 USDT |
| 2024-08-30 |
0.0440 USDT |
16,311,729.0113 IDEX |
0.0442 USDT |
0.0409 USDT |
0.0424 USDT |
0.0427 USDT |
| 2024-08-29 |
0.0464 USDT |
26,953,091.5276 IDEX |
0.0513 USDT |
0.0435 USDT |
0.0452 USDT |
0.0444 USDT |
| 2024-08-28 |
0.0518 USDT |
35,385,910.6001 IDEX |
0.0485 USDT |
0.0463 USDT |
0.0496 USDT |
0.0513 USDT |
| 2024-08-27 |
0.0389 USDT |
26,729,373.7407 IDEX |
0.0385 USDT |
0.0378 USDT |
0.0385 USDT |
0.0409 USDT |
| 2024-08-26 |
0.0403 USDT |
20,673,862.0331 IDEX |
0.0416 USDT |
0.0384 USDT |
0.0391 USDT |
0.0387 USDT |
| 2024-08-25 |
0.0403 USDT |
15,776,290.1518 IDEX |
0.0418 USDT |
0.0389 USDT |
0.0394 USDT |
0.0405 USDT |
| 2024-08-24 |
0.0413 USDT |
28,578,728.1734 IDEX |
0.0403 USDT |
0.0398 USDT |
0.0403 USDT |
0.0422 USDT |
| 2024-08-23 |
0.0402 USDT |
29,742,563.5356 IDEX |
0.0385 USDT |
0.0384 USDT |
0.0390 USDT |
0.0405 USDT |
| 2024-08-22 |
0.0372 USDT |
32,102,776.9869 IDEX |
0.0376 USDT |
0.0355 USDT |
0.0363 USDT |
0.0382 USDT |
| 2024-08-21 |
0.0364 USDT |
25,683,587.6510 IDEX |
0.0351 USDT |
0.0345 USDT |
0.0350 USDT |
0.0371 USDT |
| 2024-08-20 |
0.0342 USDT |
23,679,900.2668 IDEX |
0.0335 USDT |
0.0330 USDT |
0.0336 USDT |
0.0350 USDT |
| 2024-08-19 |
0.0336 USDT |
29,288,387.8451 IDEX |
0.0322 USDT |
0.0319 USDT |
0.0322 USDT |
0.0332 USDT |
| 2024-08-18 |
0.0308 USDT |
14,003,396.8734 IDEX |
0.0308 USDT |
0.0301 USDT |
0.0304 USDT |
0.0327 USDT |
| 2024-08-17 |
0.0302 USDT |
18,812,917.1445 IDEX |
0.0298 USDT |
0.0297 USDT |
0.0299 USDT |
0.0308 USDT |
| 2024-08-16 |
0.0299 USDT |
34,149,525.4730 IDEX |
0.0297 USDT |
0.0290 USDT |
0.0296 USDT |
0.0299 USDT |
| 2024-08-15 |
0.0312 USDT |
23,837,524.7733 IDEX |
0.0319 USDT |
0.0294 USDT |
0.0298 USDT |
0.0296 USDT |