Identifier on Huobi: logxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0536 USDT |
30,266,544.4563 |
0.0531 USDT |
0.0522 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-12-06 |
0.0483 USDT |
29,773,809.6463 |
0.0453 USDT |
0.0453 USDT |
0.0456 USDT |
0.0514 USDT |
| 2024-12-05 |
0.0499 USDT |
33,475,132.7810 |
0.0515 USDT |
0.0490 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-12-04 |
0.0486 USDT |
39,726,361.9890 |
0.0494 USDT |
0.0467 USDT |
0.0471 USDT |
0.0491 USDT |
| 2024-12-03 |
0.0437 USDT |
41,125,000.1797 |
0.0424 USDT |
0.0421 USDT |
0.0424 USDT |
0.0481 USDT |
| 2024-12-02 |
0.0415 USDT |
57,979,501.2697 |
0.0395 USDT |
0.0392 USDT |
0.0406 USDT |
0.0419 USDT |
| 2024-12-01 |
0.0364 USDT |
53,342,993.8195 |
0.0358 USDT |
0.0354 USDT |
0.0361 USDT |
0.0372 USDT |
| 2024-11-30 |
0.0360 USDT |
17,540,986.1818 |
0.0361 USDT |
0.0350 USDT |
0.0356 USDT |
0.0363 USDT |
| 2024-11-29 |
0.0365 USDT |
34,779,627.8258 |
0.0369 USDT |
0.0354 USDT |
0.0356 USDT |
0.0355 USDT |
| 2024-11-28 |
0.0366 USDT |
38,147,170.3796 |
0.0363 USDT |
0.0360 USDT |
0.0363 USDT |
0.0379 USDT |
| 2024-11-27 |
0.0361 USDT |
60,391,166.1743 |
0.0358 USDT |
0.0350 USDT |
0.0355 USDT |
0.0369 USDT |
| 2024-11-26 |
0.0373 USDT |
85,008,924.2204 |
0.0387 USDT |
0.0339 USDT |
0.0351 USDT |
0.0354 USDT |
| 2024-11-25 |
0.0399 USDT |
70,521,695.4547 |
0.0411 USDT |
0.0380 USDT |
0.0387 USDT |
0.0386 USDT |
| 2024-11-24 |
0.0367 USDT |
48,779,095.8126 |
0.0363 USDT |
0.0355 USDT |
0.0365 USDT |
0.0373 USDT |
| 2024-11-23 |
0.0348 USDT |
64,827,256.5077 |
0.0349 USDT |
0.0335 USDT |
0.0344 USDT |
0.0354 USDT |
| 2024-11-22 |
0.0358 USDT |
70,661,323.8025 |
0.0360 USDT |
0.0348 USDT |
0.0352 USDT |
0.0351 USDT |
| 2024-11-21 |
0.0359 USDT |
45,965,555.5440 |
0.0356 USDT |
0.0354 USDT |
0.0359 USDT |
0.0360 USDT |
| 2024-11-20 |
0.0370 USDT |
83,789,351.2610 |
0.0371 USDT |
0.0353 USDT |
0.0367 USDT |
0.0360 USDT |
| 2024-11-19 |
0.0357 USDT |
31,696,642.4761 |
0.0353 USDT |
0.0347 USDT |
0.0353 USDT |
0.0351 USDT |
| 2024-11-18 |
0.0355 USDT |
61,653,343.1567 |
0.0359 USDT |
0.0341 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-11-17 |
0.0364 USDT |
26,148,845.3998 |
0.0364 USDT |
0.0350 USDT |
0.0361 USDT |
0.0362 USDT |
| 2024-11-16 |
0.0367 USDT |
39,986,296.8255 |
0.0374 USDT |
0.0345 USDT |
0.0363 USDT |
0.0361 USDT |
| 2024-11-15 |
0.0381 USDT |
76,623,453.2004 |
0.0390 USDT |
0.0363 USDT |
0.0374 USDT |
0.0369 USDT |
| 2024-11-14 |
0.0408 USDT |
39,031,277.5432 |
0.0375 USDT |
0.0363 USDT |
0.0370 USDT |
0.0461 USDT |
| 2024-11-13 |
0.0391 USDT |
19,017,708.2179 |
0.0400 USDT |
0.0381 USDT |
0.0389 USDT |
0.0388 USDT |
| 2024-11-12 |
0.0392 USDT |
82,341,638.0579 |
0.0437 USDT |
0.0361 USDT |
0.0381 USDT |
0.0389 USDT |
| 2024-11-11 |
0.0432 USDT |
75,565,311.0340 |
0.0443 USDT |
0.0400 USDT |
0.0424 USDT |
0.0445 USDT |
| 2024-11-10 |
0.0447 USDT |
58,596,679.6311 |
0.0421 USDT |
0.0420 USDT |
0.0426 USDT |
0.0467 USDT |
| 2024-11-09 |
0.0430 USDT |
92,182,035.7571 |
0.0407 USDT |
0.0406 USDT |
0.0414 USDT |
0.0428 USDT |
| 2024-11-08 |
0.0404 USDT |
68,893,689.9154 |
0.0390 USDT |
0.0386 USDT |
0.0401 USDT |
0.0438 USDT |
| 2024-11-07 |
0.0349 USDT |
35,913,081.1831 |
0.0366 USDT |
0.0338 USDT |
0.0345 USDT |
0.0344 USDT |
| 2024-11-06 |
0.0358 USDT |
60,105,411.6139 |
0.0333 USDT |
0.0331 USDT |
0.0345 USDT |
0.0377 USDT |
| 2024-11-05 |
0.0366 USDT |
55,652,826.3395 |
0.0371 USDT |
0.0355 USDT |
0.0361 USDT |
0.0358 USDT |
| 2024-11-04 |
0.0408 USDT |
72,735,626.4488 |
0.0399 USDT |
0.0379 USDT |
0.0392 USDT |
0.0381 USDT |
| 2024-11-03 |
0.0423 USDT |
90,487,613.2323 |
0.0426 USDT |
0.0377 USDT |
0.0405 USDT |
0.0389 USDT |
| 2024-11-02 |
0.0342 USDT |
69,172,072.6729 |
0.0314 USDT |
0.0310 USDT |
0.0316 USDT |
0.0391 USDT |
| 2024-11-01 |
0.0307 USDT |
50,856,492.5889 |
0.0301 USDT |
0.0297 USDT |
0.0301 USDT |
0.0307 USDT |
| 2024-10-31 |
0.0335 USDT |
46,284,861.5924 |
0.0323 USDT |
0.0314 USDT |
0.0327 USDT |
0.0330 USDT |
| 2024-10-30 |
0.0328 USDT |
65,585,009.8691 |
0.0335 USDT |
0.0316 USDT |
0.0325 USDT |
0.0321 USDT |
| 2024-10-29 |
0.0309 USDT |
59,738,365.5124 |
0.0287 USDT |
0.0283 USDT |
0.0288 USDT |
0.0335 USDT |
| 2024-10-28 |
0.0285 USDT |
53,371,787.0809 |
0.0284 USDT |
0.0279 USDT |
0.0285 USDT |
0.0287 USDT |
| 2024-10-27 |
0.0297 USDT |
34,459,789.3619 |
0.0303 USDT |
0.0282 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-10-26 |
0.0288 USDT |
93,221,042.2624 |
0.0289 USDT |
0.0273 USDT |
0.0282 USDT |
0.0304 USDT |
| 2024-10-25 |
0.0302 USDT |
62,572,150.2164 |
0.0305 USDT |
0.0286 USDT |
0.0303 USDT |
0.0294 USDT |
| 2024-10-24 |
0.0291 USDT |
89,558,702.2436 |
0.0284 USDT |
0.0274 USDT |
0.0282 USDT |
0.0305 USDT |
| 2024-10-23 |
0.0312 USDT |
56,165,138.3872 |
0.0323 USDT |
0.0284 USDT |
0.0290 USDT |
0.0289 USDT |
| 2024-10-22 |
0.0309 USDT |
72,303,645.4765 |
0.0293 USDT |
0.0292 USDT |
0.0298 USDT |
0.0323 USDT |
| 2024-10-21 |
0.0291 USDT |
22,524,104.8036 |
0.0291 USDT |
0.0285 USDT |
0.0291 USDT |
0.0293 USDT |
| 2024-10-20 |
0.0285 USDT |
33,899,521.9589 |
0.0283 USDT |
0.0277 USDT |
0.0280 USDT |
0.0292 USDT |
| 2024-10-19 |
0.0278 USDT |
43,341,812.4856 |
0.0267 USDT |
0.0265 USDT |
0.0275 USDT |
0.0289 USDT |