Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0617 USDT |
249,285.3337 |
0.0626 USDT |
0.0580 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-12-25 |
0.0683 USDT |
2,222,917.7036 |
0.0679 USDT |
0.0645 USDT |
0.0650 USDT |
0.0655 USDT |
| 2024-12-24 |
0.0652 USDT |
1,871,268.9634 |
0.0657 USDT |
0.0632 USDT |
0.0641 USDT |
0.0692 USDT |
| 2024-12-23 |
0.0649 USDT |
1,671,144.3377 |
0.0628 USDT |
0.0604 USDT |
0.0623 USDT |
0.0658 USDT |
| 2024-12-22 |
0.0624 USDT |
711,836.7844 |
0.0616 USDT |
0.0589 USDT |
0.0607 USDT |
0.0624 USDT |
| 2024-12-21 |
0.0613 USDT |
327,635.0990 |
0.0612 USDT |
0.0596 USDT |
0.0603 USDT |
0.0602 USDT |
| 2024-12-20 |
0.0524 USDT |
371,117.5875 |
0.0527 USDT |
0.0446 USDT |
0.0477 USDT |
0.0606 USDT |
| 2024-12-19 |
0.0577 USDT |
194,413.8734 |
0.0582 USDT |
0.0538 USDT |
0.0558 USDT |
0.0563 USDT |
| 2024-12-18 |
0.0649 USDT |
2,313,621.7718 |
0.0643 USDT |
0.0618 USDT |
0.0625 USDT |
0.0637 USDT |
| 2024-12-17 |
0.0714 USDT |
664,046.3888 |
0.0702 USDT |
0.0679 USDT |
0.0682 USDT |
0.0693 USDT |
| 2024-12-16 |
0.0733 USDT |
1,236,309.4735 |
0.0733 USDT |
0.0680 USDT |
0.0693 USDT |
0.0690 USDT |
| 2024-12-15 |
0.0677 USDT |
659,296.1036 |
0.0634 USDT |
0.0615 USDT |
0.0625 USDT |
0.0702 USDT |
| 2024-12-14 |
0.0690 USDT |
581,979.7074 |
0.0662 USDT |
0.0649 USDT |
0.0655 USDT |
0.0649 USDT |
| 2024-12-13 |
0.0680 USDT |
3,178,198.7493 |
0.0648 USDT |
0.0639 USDT |
0.0648 USDT |
0.0683 USDT |
| 2024-12-12 |
0.0752 USDT |
2,944,783.4621 |
0.0645 USDT |
0.0628 USDT |
0.0647 USDT |
0.0641 USDT |
| 2024-12-11 |
0.0520 USDT |
5,116,361.1053 |
0.0517 USDT |
0.0496 USDT |
0.0513 USDT |
0.0550 USDT |
| 2024-12-10 |
0.0543 USDT |
10,913,541.9651 |
0.0563 USDT |
0.0485 USDT |
0.0501 USDT |
0.0490 USDT |
| 2024-12-09 |
0.0642 USDT |
5,269,377.0689 |
0.0746 USDT |
0.0499 USDT |
0.0603 USDT |
0.0566 USDT |
| 2024-12-08 |
0.0685 USDT |
591,542.9242 |
0.0705 USDT |
0.0659 USDT |
0.0672 USDT |
0.0673 USDT |
| 2024-12-07 |
0.0682 USDT |
2,652,757.7436 |
0.0673 USDT |
0.0655 USDT |
0.0670 USDT |
0.0690 USDT |
| 2024-12-06 |
0.0665 USDT |
4,135,202.2835 |
0.0656 USDT |
0.0628 USDT |
0.0651 USDT |
0.0678 USDT |
| 2024-12-05 |
0.0658 USDT |
2,549,376.6152 |
0.0711 USDT |
0.0619 USDT |
0.0629 USDT |
0.0657 USDT |
| 2024-12-04 |
0.0719 USDT |
5,785,194.1778 |
0.0642 USDT |
0.0624 USDT |
0.0631 USDT |
0.0715 USDT |
| 2024-12-03 |
0.0566 USDT |
1,329,391.7735 |
0.0569 USDT |
0.0553 USDT |
0.0567 USDT |
0.0571 USDT |
| 2024-12-02 |
0.0531 USDT |
2,087,089.8345 |
0.0541 USDT |
0.0506 USDT |
0.0519 USDT |
0.0528 USDT |
| 2024-12-01 |
0.0541 USDT |
1,648,007.3812 |
0.0566 USDT |
0.0497 USDT |
0.0524 USDT |
0.0539 USDT |
| 2024-11-30 |
0.0627 USDT |
430,039.2629 |
0.0616 USDT |
0.0608 USDT |
0.0616 USDT |
0.0618 USDT |
| 2024-11-29 |
0.0606 USDT |
1,468,849.3160 |
0.0587 USDT |
0.0577 USDT |
0.0583 USDT |
0.0612 USDT |
| 2024-11-28 |
0.0582 USDT |
533,319.0241 |
0.0586 USDT |
0.0568 USDT |
0.0576 USDT |
0.0572 USDT |
| 2024-11-27 |
0.0565 USDT |
1,708,246.4869 |
0.0554 USDT |
0.0536 USDT |
0.0542 USDT |
0.0595 USDT |
| 2024-11-26 |
0.0550 USDT |
8,492,127.8796 |
0.0555 USDT |
0.0507 USDT |
0.0527 USDT |
0.0538 USDT |
| 2024-11-25 |
0.0582 USDT |
8,749,494.8519 |
0.0586 USDT |
0.0555 USDT |
0.0579 USDT |
0.0569 USDT |
| 2024-11-24 |
0.0622 USDT |
3,651,852.4138 |
0.0665 USDT |
0.0538 USDT |
0.0566 USDT |
0.0569 USDT |
| 2024-11-23 |
0.0559 USDT |
1,884,782.9976 |
0.0538 USDT |
0.0524 USDT |
0.0534 USDT |
0.0567 USDT |
| 2024-11-22 |
0.0500 USDT |
1,224,788.5772 |
0.0509 USDT |
0.0480 USDT |
0.0500 USDT |
0.0511 USDT |
| 2024-11-21 |
0.0501 USDT |
3,041,252.7043 |
0.0508 USDT |
0.0472 USDT |
0.0481 USDT |
0.0506 USDT |
| 2024-11-20 |
0.0514 USDT |
819,222.1643 |
0.0514 USDT |
0.0493 USDT |
0.0509 USDT |
0.0504 USDT |
| 2024-11-19 |
0.0552 USDT |
1,240,424.9018 |
0.0585 USDT |
0.0507 USDT |
0.0516 USDT |
0.0514 USDT |
| 2024-11-18 |
0.0650 USDT |
6,678,480.5500 |
0.0453 USDT |
0.0452 USDT |
0.0475 USDT |
0.0611 USDT |
| 2024-11-17 |
0.0440 USDT |
1,954,157.9183 |
0.0443 USDT |
0.0414 USDT |
0.0426 USDT |
0.0445 USDT |
| 2024-11-16 |
0.0429 USDT |
1,822,905.8697 |
0.0399 USDT |
0.0390 USDT |
0.0403 USDT |
0.0447 USDT |
| 2024-11-15 |
0.0379 USDT |
502,984.4815 |
0.0388 USDT |
0.0368 USDT |
0.0375 USDT |
0.0379 USDT |
| 2024-11-14 |
0.0413 USDT |
684,088.2411 |
0.0419 USDT |
0.0400 USDT |
0.0404 USDT |
0.0404 USDT |
| 2024-11-13 |
0.0421 USDT |
3,964,409.8138 |
0.0440 USDT |
0.0396 USDT |
0.0404 USDT |
0.0423 USDT |
| 2024-11-12 |
0.0445 USDT |
2,248,251.1583 |
0.0460 USDT |
0.0407 USDT |
0.0432 USDT |
0.0432 USDT |
| 2024-11-11 |
0.0438 USDT |
926,645.5547 |
0.0435 USDT |
0.0422 USDT |
0.0428 USDT |
0.0438 USDT |
| 2024-11-10 |
0.0436 USDT |
547,250.7192 |
0.0427 USDT |
0.0425 USDT |
0.0429 USDT |
0.0437 USDT |
| 2024-11-09 |
0.0412 USDT |
518,566.3190 |
0.0400 USDT |
0.0395 USDT |
0.0396 USDT |
0.0408 USDT |
| 2024-11-08 |
0.0400 USDT |
1,322,796.6633 |
0.0409 USDT |
0.0389 USDT |
0.0394 USDT |
0.0396 USDT |
| 2024-11-07 |
0.0429 USDT |
1,581,490.0377 |
0.0426 USDT |
0.0416 USDT |
0.0419 USDT |
0.0419 USDT |