Identifier on Huobi: idexusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0648 USDT |
11,201,943.3661 IDEX |
0.0636 USDT |
0.0627 USDT |
0.0635 USDT |
0.0637 USDT |
| 2024-05-05 |
0.0618 USDT |
8,463,271.5141 IDEX |
0.0614 USDT |
0.0602 USDT |
0.0606 USDT |
0.0634 USDT |
| 2024-05-04 |
0.0613 USDT |
4,915,301.8435 IDEX |
0.0612 USDT |
0.0606 USDT |
0.0610 USDT |
0.0624 USDT |
| 2024-05-03 |
0.0596 USDT |
1,703,122.9943 IDEX |
0.0584 USDT |
0.0572 USDT |
0.0577 USDT |
0.0616 USDT |
| 2024-05-02 |
0.0569 USDT |
1,619,612.6054 IDEX |
0.0575 USDT |
0.0549 USDT |
0.0554 USDT |
0.0590 USDT |
| 2024-05-01 |
0.0553 USDT |
3,796,647.6442 IDEX |
0.0566 USDT |
0.0523 USDT |
0.0544 USDT |
0.0550 USDT |
| 2024-04-30 |
0.0584 USDT |
1,776,500.0361 IDEX |
0.0602 USDT |
0.0546 USDT |
0.0559 USDT |
0.0552 USDT |
| 2024-04-29 |
0.0606 USDT |
2,367,160.6779 IDEX |
0.0620 USDT |
0.0590 USDT |
0.0594 USDT |
0.0595 USDT |
| 2024-04-28 |
0.0645 USDT |
2,781,810.6504 IDEX |
0.0640 USDT |
0.0635 USDT |
0.0639 USDT |
0.0638 USDT |
| 2024-04-27 |
0.0626 USDT |
3,428,082.3196 IDEX |
0.0632 USDT |
0.0602 USDT |
0.0622 USDT |
0.0640 USDT |
| 2024-04-26 |
0.0636 USDT |
4,893,850.7282 IDEX |
0.0652 USDT |
0.0619 USDT |
0.0630 USDT |
0.0636 USDT |
| 2024-04-25 |
0.0640 USDT |
1,621,703.1205 IDEX |
0.0649 USDT |
0.0618 USDT |
0.0631 USDT |
0.0663 USDT |
| 2024-04-24 |
0.0694 USDT |
2,089,414.3947 IDEX |
0.0680 USDT |
0.0667 USDT |
0.0673 USDT |
0.0669 USDT |
| 2024-04-23 |
0.0662 USDT |
701,748.9635 IDEX |
0.0662 USDT |
0.0652 USDT |
0.0661 USDT |
0.0672 USDT |
| 2024-04-22 |
0.0653 USDT |
1,848,419.1335 IDEX |
0.0635 USDT |
0.0633 USDT |
0.0640 USDT |
0.0669 USDT |
| 2024-04-21 |
0.0644 USDT |
2,227,365.3328 IDEX |
0.0652 USDT |
0.0629 USDT |
0.0636 USDT |
0.0636 USDT |
| 2024-04-20 |
0.0609 USDT |
5,156,400.5996 IDEX |
0.0603 USDT |
0.0596 USDT |
0.0608 USDT |
0.0615 USDT |
| 2024-04-19 |
0.0592 USDT |
12,360,340.9247 IDEX |
0.0587 USDT |
0.0534 USDT |
0.0557 USDT |
0.0603 USDT |
| 2024-04-18 |
0.0568 USDT |
11,740,560.5167 IDEX |
0.0550 USDT |
0.0534 USDT |
0.0554 USDT |
0.0586 USDT |
| 2024-04-17 |
0.0566 USDT |
11,071,633.7859 IDEX |
0.0583 USDT |
0.0533 USDT |
0.0552 USDT |
0.0562 USDT |
| 2024-04-16 |
0.0584 USDT |
15,690,684.3811 IDEX |
0.0586 USDT |
0.0558 USDT |
0.0577 USDT |
0.0588 USDT |
| 2024-04-15 |
0.0616 USDT |
9,689,101.0844 IDEX |
0.0613 USDT |
0.0560 USDT |
0.0593 USDT |
0.0593 USDT |
| 2024-04-14 |
0.0578 USDT |
10,694,664.0169 IDEX |
0.0568 USDT |
0.0533 USDT |
0.0559 USDT |
0.0591 USDT |
| 2024-04-13 |
0.0624 USDT |
16,390,606.6517 IDEX |
0.0700 USDT |
0.0500 USDT |
0.0554 USDT |
0.0573 USDT |
| 2024-04-12 |
0.0805 USDT |
8,309,991.8815 IDEX |
0.0863 USDT |
0.0668 USDT |
0.0693 USDT |
0.0697 USDT |
| 2024-04-11 |
0.0873 USDT |
3,526,600.2210 IDEX |
0.0880 USDT |
0.0851 USDT |
0.0864 USDT |
0.0865 USDT |
| 2024-04-10 |
0.0867 USDT |
12,358,318.5530 IDEX |
0.0877 USDT |
0.0823 USDT |
0.0843 USDT |
0.0879 USDT |
| 2024-04-09 |
0.0900 USDT |
4,193,027.4457 IDEX |
0.0914 USDT |
0.0875 USDT |
0.0887 USDT |
0.0887 USDT |
| 2024-04-08 |
0.0895 USDT |
5,278,807.1412 IDEX |
0.0886 USDT |
0.0873 USDT |
0.0879 USDT |
0.0914 USDT |
| 2024-04-07 |
0.0864 USDT |
8,828,590.1009 IDEX |
0.0841 USDT |
0.0832 USDT |
0.0859 USDT |
0.0879 USDT |
| 2024-04-06 |
0.0837 USDT |
5,824,752.6416 IDEX |
0.0828 USDT |
0.0824 USDT |
0.0834 USDT |
0.0836 USDT |
| 2024-04-05 |
0.0837 USDT |
2,407,994.7203 IDEX |
0.0864 USDT |
0.0798 USDT |
0.0817 USDT |
0.0833 USDT |
| 2024-04-04 |
0.0832 USDT |
9,296,156.9082 IDEX |
0.0825 USDT |
0.0805 USDT |
0.0832 USDT |
0.0859 USDT |
| 2024-04-03 |
0.0835 USDT |
4,341,758.2072 IDEX |
0.0828 USDT |
0.0793 USDT |
0.0828 USDT |
0.0828 USDT |
| 2024-04-02 |
0.0844 USDT |
3,372,004.4357 IDEX |
0.0902 USDT |
0.0809 USDT |
0.0829 USDT |
0.0831 USDT |
| 2024-04-01 |
0.0912 USDT |
3,570,142.4970 IDEX |
0.0951 USDT |
0.0867 USDT |
0.0879 USDT |
0.0886 USDT |
| 2024-03-31 |
0.0944 USDT |
2,193,512.5531 IDEX |
0.0928 USDT |
0.0921 USDT |
0.0933 USDT |
0.0950 USDT |
| 2024-03-30 |
0.0939 USDT |
1,967,183.8142 IDEX |
0.0946 USDT |
0.0921 USDT |
0.0931 USDT |
0.0933 USDT |
| 2024-03-29 |
0.0951 USDT |
3,013,107.3998 IDEX |
0.0944 USDT |
0.0930 USDT |
0.0949 USDT |
0.0957 USDT |
| 2024-03-28 |
0.0956 USDT |
8,037,465.3149 IDEX |
0.0948 USDT |
0.0934 USDT |
0.0951 USDT |
0.0950 USDT |
| 2024-03-27 |
0.0976 USDT |
5,011,646.7168 IDEX |
0.1003 USDT |
0.0945 USDT |
0.0960 USDT |
0.0957 USDT |
| 2024-03-26 |
0.1031 USDT |
4,988,993.2716 IDEX |
0.1040 USDT |
0.0983 USDT |
0.1007 USDT |
0.1009 USDT |
| 2024-03-25 |
0.1129 USDT |
8,173,864.0414 IDEX |
0.1173 USDT |
0.1055 USDT |
0.1079 USDT |
0.1077 USDT |
| 2024-03-24 |
0.0928 USDT |
13,730,757.0750 IDEX |
0.0797 USDT |
0.0793 USDT |
0.0802 USDT |
0.1154 USDT |
| 2024-03-23 |
0.0787 USDT |
10,224,620.9674 IDEX |
0.0763 USDT |
0.0746 USDT |
0.0763 USDT |
0.0829 USDT |
| 2024-03-22 |
0.0777 USDT |
11,319,887.6625 IDEX |
0.0775 USDT |
0.0732 USDT |
0.0748 USDT |
0.0750 USDT |
| 2024-03-21 |
0.0754 USDT |
5,019,938.4661 IDEX |
0.0747 USDT |
0.0730 USDT |
0.0746 USDT |
0.0752 USDT |
| 2024-03-20 |
0.0682 USDT |
7,999,349.2787 IDEX |
0.0670 USDT |
0.0640 USDT |
0.0663 USDT |
0.0696 USDT |
| 2024-03-19 |
0.0693 USDT |
13,082,670.4306 IDEX |
0.0755 USDT |
0.0645 USDT |
0.0681 USDT |
0.0668 USDT |
| 2024-03-18 |
0.0797 USDT |
5,188,792.0253 IDEX |
0.0797 USDT |
0.0750 USDT |
0.0774 USDT |
0.0781 USDT |