Identifier on Huobi: joyusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0841 USDT |
86,748.8173 |
0.0845 USDT |
0.0814 USDT |
0.0818 USDT |
0.0818 USDT |
| 2023-04-02 |
0.0846 USDT |
253,593.5577 |
0.0829 USDT |
0.0800 USDT |
0.0816 USDT |
0.0845 USDT |
| 2023-04-01 |
0.0805 USDT |
225,107.6612 |
0.0795 USDT |
0.0772 USDT |
0.0781 USDT |
0.0830 USDT |
| 2023-03-31 |
0.0815 USDT |
426,853.4377 |
0.0809 USDT |
0.0769 USDT |
0.0791 USDT |
0.0803 USDT |
| 2023-03-30 |
0.0817 USDT |
490,438.8964 |
0.0847 USDT |
0.0756 USDT |
0.0777 USDT |
0.0813 USDT |
| 2023-03-29 |
0.0863 USDT |
732,302.6955 |
0.0757 USDT |
0.0756 USDT |
0.0776 USDT |
0.0836 USDT |
| 2023-03-28 |
0.0767 USDT |
996,681.9156 |
0.0603 USDT |
0.0600 USDT |
0.0609 USDT |
0.0748 USDT |
| 2023-03-27 |
0.0559 USDT |
510,306.8461 |
0.0597 USDT |
0.0503 USDT |
0.0566 USDT |
0.0602 USDT |
| 2023-03-26 |
0.0603 USDT |
99,027.6799 |
0.0647 USDT |
0.0560 USDT |
0.0597 USDT |
0.0604 USDT |
| 2023-03-25 |
0.0636 USDT |
157,746.1500 |
0.0647 USDT |
0.0600 USDT |
0.0627 USDT |
0.0641 USDT |
| 2023-03-24 |
0.0691 USDT |
92,398.1881 |
0.0732 USDT |
0.0615 USDT |
0.0625 USDT |
0.0625 USDT |
| 2023-03-23 |
0.0735 USDT |
291,886.3540 |
0.0744 USDT |
0.0682 USDT |
0.0706 USDT |
0.0718 USDT |
| 2023-03-22 |
0.0752 USDT |
322,682.1576 |
0.0806 USDT |
0.0685 USDT |
0.0732 USDT |
0.0778 USDT |
| 2023-03-21 |
0.0910 USDT |
1,118,289.2488 |
0.0731 USDT |
0.0723 USDT |
0.0739 USDT |
0.0766 USDT |
| 2023-03-20 |
0.0738 USDT |
361,251.4654 |
0.0820 USDT |
0.0679 USDT |
0.0702 USDT |
0.0721 USDT |
| 2023-03-19 |
0.0817 USDT |
79,955.8365 |
0.0812 USDT |
0.0796 USDT |
0.0811 USDT |
0.0812 USDT |
| 2023-03-18 |
0.0838 USDT |
183,520.5672 |
0.0833 USDT |
0.0763 USDT |
0.0818 USDT |
0.0820 USDT |
| 2023-03-17 |
0.0873 USDT |
319,712.9948 |
0.0920 USDT |
0.0780 USDT |
0.0870 USDT |
0.0872 USDT |
| 2023-03-16 |
0.0980 USDT |
549,420.4410 |
0.0998 USDT |
0.0917 USDT |
0.0938 USDT |
0.0938 USDT |
| 2023-03-15 |
0.0988 USDT |
418,628.6148 |
0.0976 USDT |
0.0892 USDT |
0.0936 USDT |
0.1048 USDT |
| 2023-03-14 |
0.1012 USDT |
408,562.9933 |
0.1003 USDT |
0.0920 USDT |
0.0985 USDT |
0.1010 USDT |
| 2023-03-13 |
0.1084 USDT |
967,167.8834 |
0.1205 USDT |
0.0934 USDT |
0.1025 USDT |
0.1042 USDT |
| 2023-03-12 |
0.1251 USDT |
918,112.9818 |
0.1246 USDT |
0.1102 USDT |
0.1182 USDT |
0.1235 USDT |
| 2023-03-11 |
0.1387 USDT |
1,342,035.8953 |
0.1580 USDT |
0.1146 USDT |
0.1302 USDT |
0.1291 USDT |
| 2023-03-10 |
0.1415 USDT |
2,483,724.8307 |
0.0880 USDT |
0.0789 USDT |
0.0839 USDT |
0.1611 USDT |
| 2023-03-09 |
0.1121 USDT |
1,082,770.6628 |
0.1601 USDT |
0.0862 USDT |
0.0923 USDT |
0.0885 USDT |
| 2023-03-08 |
0.1433 USDT |
3,448,705.3617 |
0.1175 USDT |
0.1055 USDT |
0.1082 USDT |
0.1673 USDT |
| 2023-03-07 |
0.0638 USDT |
2,148,802.9105 |
0.0452 USDT |
0.0434 USDT |
0.0490 USDT |
0.0879 USDT |
| 2023-03-06 |
0.0416 USDT |
468,228.1221 |
0.0401 USDT |
0.0383 USDT |
0.0401 USDT |
0.0454 USDT |
| 2023-03-05 |
0.0392 USDT |
1,314,822.4463 |
0.0335 USDT |
0.0331 USDT |
0.0336 USDT |
0.0400 USDT |
| 2023-03-04 |
0.0312 USDT |
291,138.9530 |
0.0304 USDT |
0.0301 USDT |
0.0304 USDT |
0.0327 USDT |
| 2023-03-03 |
0.0303 USDT |
188,935.6496 |
0.0306 USDT |
0.0297 USDT |
0.0300 USDT |
0.0305 USDT |
| 2023-03-02 |
0.0308 USDT |
479,485.7283 |
0.0292 USDT |
0.0292 USDT |
0.0297 USDT |
0.0309 USDT |
| 2023-03-01 |
0.0309 USDT |
634,205.3276 |
0.0293 USDT |
0.0291 USDT |
0.0299 USDT |
0.0306 USDT |
| 2023-02-28 |
0.0370 USDT |
2,581,166.1149 |
0.0434 USDT |
0.0249 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-02-27 |
0.0346 USDT |
1,064,757.0962 |
0.0309 USDT |
0.0294 USDT |
0.0305 USDT |
0.0427 USDT |
| 2023-02-26 |
0.0300 USDT |
535,126.4984 |
0.0285 USDT |
0.0280 USDT |
0.0283 USDT |
0.0303 USDT |
| 2023-02-25 |
0.0296 USDT |
1,081,769.3653 |
0.0284 USDT |
0.0279 USDT |
0.0284 USDT |
0.0285 USDT |
| 2023-02-24 |
0.0298 USDT |
885,611.2871 |
0.0270 USDT |
0.0262 USDT |
0.0270 USDT |
0.0266 USDT |
| 2023-02-23 |
0.0264 USDT |
767,542.9349 |
0.0255 USDT |
0.0249 USDT |
0.0253 USDT |
0.0262 USDT |
| 2023-02-22 |
0.0231 USDT |
3,431,686.8389 |
0.0197 USDT |
0.0187 USDT |
0.0196 USDT |
0.0242 USDT |
| 2023-02-21 |
0.0193 USDT |
442,889.2821 |
0.0186 USDT |
0.0183 USDT |
0.0184 USDT |
0.0198 USDT |
| 2023-02-20 |
0.0189 USDT |
292,675.6640 |
0.0191 USDT |
0.0185 USDT |
0.0186 USDT |
0.0187 USDT |
| 2023-02-19 |
0.0189 USDT |
208,572.4595 |
0.0189 USDT |
0.0186 USDT |
0.0187 USDT |
0.0191 USDT |
| 2023-02-18 |
0.0190 USDT |
1,633,596.7468 |
0.0187 USDT |
0.0183 USDT |
0.0186 USDT |
0.0189 USDT |
| 2023-02-17 |
0.0190 USDT |
1,248,659.6620 |
0.0191 USDT |
0.0183 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-02-16 |
0.0193 USDT |
1,260,598.2396 |
0.0192 USDT |
0.0188 USDT |
0.0191 USDT |
0.0193 USDT |
| 2023-02-15 |
0.0192 USDT |
496,802.5860 |
0.0193 USDT |
0.0188 USDT |
0.0192 USDT |
0.0192 USDT |
| 2023-02-14 |
0.0196 USDT |
1,078,465.1001 |
0.0194 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-02-13 |
0.0197 USDT |
2,796,235.0143 |
0.0192 USDT |
0.0187 USDT |
0.0192 USDT |
0.0194 USDT |