Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0419 USDT |
7,416,704.2269 |
0.0421 USDT |
0.0403 USDT |
0.0411 USDT |
0.0406 USDT |
| 2024-10-01 |
0.0471 USDT |
8,748,222.3592 |
0.0478 USDT |
0.0404 USDT |
0.0427 USDT |
0.0425 USDT |
| 2024-09-30 |
0.0506 USDT |
4,491,292.4464 |
0.0533 USDT |
0.0485 USDT |
0.0494 USDT |
0.0498 USDT |
| 2024-09-29 |
0.0504 USDT |
6,787,435.4772 |
0.0491 USDT |
0.0472 USDT |
0.0477 USDT |
0.0540 USDT |
| 2024-09-28 |
0.0496 USDT |
6,458,436.5921 |
0.0489 USDT |
0.0478 USDT |
0.0486 USDT |
0.0497 USDT |
| 2024-09-27 |
0.0481 USDT |
9,431,375.5757 |
0.0463 USDT |
0.0463 USDT |
0.0470 USDT |
0.0482 USDT |
| 2024-09-26 |
0.0469 USDT |
5,150,182.9394 |
0.0454 USDT |
0.0447 USDT |
0.0453 USDT |
0.0473 USDT |
| 2024-09-25 |
0.0467 USDT |
1,651,211.8254 |
0.0465 USDT |
0.0455 USDT |
0.0459 USDT |
0.0464 USDT |
| 2024-09-24 |
0.0440 USDT |
944,181.5067 |
0.0436 USDT |
0.0431 USDT |
0.0436 USDT |
0.0451 USDT |
| 2024-09-23 |
0.0438 USDT |
10,122,210.5797 |
0.0429 USDT |
0.0420 USDT |
0.0437 USDT |
0.0436 USDT |
| 2024-09-22 |
0.0440 USDT |
6,603,256.0725 |
0.0468 USDT |
0.0416 USDT |
0.0424 USDT |
0.0429 USDT |
| 2024-09-21 |
0.0459 USDT |
2,372,037.5814 |
0.0469 USDT |
0.0448 USDT |
0.0455 USDT |
0.0470 USDT |
| 2024-09-20 |
0.0458 USDT |
1,262,585.0080 |
0.0435 USDT |
0.0424 USDT |
0.0429 USDT |
0.0468 USDT |
| 2024-09-19 |
0.0440 USDT |
448,644.4288 |
0.0447 USDT |
0.0433 USDT |
0.0434 USDT |
0.0434 USDT |
| 2024-09-18 |
0.0412 USDT |
977,192.5263 |
0.0402 USDT |
0.0396 USDT |
0.0402 USDT |
0.0428 USDT |
| 2024-09-17 |
0.0397 USDT |
9,057,146.1609 |
0.0400 USDT |
0.0389 USDT |
0.0393 USDT |
0.0398 USDT |
| 2024-09-16 |
0.0411 USDT |
385,494.9447 |
0.0415 USDT |
0.0397 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-09-15 |
0.0428 USDT |
1,243,036.8430 |
0.0414 USDT |
0.0414 USDT |
0.0417 USDT |
0.0415 USDT |
| 2024-09-14 |
0.0413 USDT |
630,502.0482 |
0.0413 USDT |
0.0405 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-09-13 |
0.0413 USDT |
11,394,616.2620 |
0.0411 USDT |
0.0399 USDT |
0.0404 USDT |
0.0411 USDT |
| 2024-09-12 |
0.0411 USDT |
8,909,537.5378 |
0.0421 USDT |
0.0402 USDT |
0.0408 USDT |
0.0410 USDT |
| 2024-09-11 |
0.0421 USDT |
2,356,580.4374 |
0.0420 USDT |
0.0403 USDT |
0.0407 USDT |
0.0422 USDT |
| 2024-09-10 |
0.0407 USDT |
315,314.1552 |
0.0394 USDT |
0.0393 USDT |
0.0394 USDT |
0.0418 USDT |
| 2024-09-09 |
0.0379 USDT |
446,618.0146 |
0.0368 USDT |
0.0363 USDT |
0.0366 USDT |
0.0395 USDT |
| 2024-09-08 |
0.0362 USDT |
236,942.7852 |
0.0358 USDT |
0.0353 USDT |
0.0355 USDT |
0.0359 USDT |
| 2024-09-07 |
0.0365 USDT |
4,731,041.2178 |
0.0369 USDT |
0.0362 USDT |
0.0366 USDT |
0.0370 USDT |
| 2024-09-06 |
0.0374 USDT |
529,085.3336 |
0.0373 USDT |
0.0361 USDT |
0.0367 USDT |
0.0389 USDT |
| 2024-09-05 |
0.0380 USDT |
900,906.5409 |
0.0372 USDT |
0.0363 USDT |
0.0369 USDT |
0.0374 USDT |
| 2024-09-04 |
0.0361 USDT |
14,064,790.3943 |
0.0376 USDT |
0.0341 USDT |
0.0353 USDT |
0.0373 USDT |
| 2024-09-03 |
0.0373 USDT |
515,404.6933 |
0.0379 USDT |
0.0362 USDT |
0.0364 USDT |
0.0366 USDT |
| 2024-09-02 |
0.0367 USDT |
187,023.4168 |
0.0363 USDT |
0.0358 USDT |
0.0361 USDT |
0.0377 USDT |
| 2024-09-01 |
0.0370 USDT |
305,210.5979 |
0.0377 USDT |
0.0359 USDT |
0.0366 USDT |
0.0374 USDT |
| 2024-08-31 |
0.0383 USDT |
155,217.6506 |
0.0376 USDT |
0.0376 USDT |
0.0377 USDT |
0.0379 USDT |
| 2024-08-30 |
0.0378 USDT |
10,635,208.8626 |
0.0382 USDT |
0.0351 USDT |
0.0365 USDT |
0.0379 USDT |
| 2024-08-29 |
0.0416 USDT |
455,167.7796 |
0.0412 USDT |
0.0404 USDT |
0.0408 USDT |
0.0405 USDT |
| 2024-08-28 |
0.0413 USDT |
1,512,339.3346 |
0.0418 USDT |
0.0390 USDT |
0.0403 USDT |
0.0414 USDT |
| 2024-08-27 |
0.0447 USDT |
8,821,547.0374 |
0.0428 USDT |
0.0426 USDT |
0.0440 USDT |
0.0450 USDT |
| 2024-08-26 |
0.0450 USDT |
1,739,358.5479 |
0.0474 USDT |
0.0429 USDT |
0.0437 USDT |
0.0431 USDT |
| 2024-08-25 |
0.0489 USDT |
3,091,522.0210 |
0.0482 USDT |
0.0452 USDT |
0.0457 USDT |
0.0479 USDT |
| 2024-08-24 |
0.0468 USDT |
1,019,170.1379 |
0.0427 USDT |
0.0421 USDT |
0.0422 USDT |
0.0492 USDT |
| 2024-08-23 |
0.0401 USDT |
9,371,868.1056 |
0.0388 USDT |
0.0387 USDT |
0.0392 USDT |
0.0429 USDT |
| 2024-08-22 |
0.0396 USDT |
8,640,568.2337 |
0.0408 USDT |
0.0382 USDT |
0.0387 USDT |
0.0386 USDT |
| 2024-08-21 |
0.0380 USDT |
6,512,138.4023 |
0.0357 USDT |
0.0353 USDT |
0.0355 USDT |
0.0395 USDT |
| 2024-08-20 |
0.0359 USDT |
12,835,028.1449 |
0.0357 USDT |
0.0349 USDT |
0.0355 USDT |
0.0357 USDT |
| 2024-08-19 |
0.0353 USDT |
14,031,152.4596 |
0.0351 USDT |
0.0341 USDT |
0.0349 USDT |
0.0350 USDT |
| 2024-08-18 |
0.0335 USDT |
7,940,238.5279 |
0.0337 USDT |
0.0327 USDT |
0.0331 USDT |
0.0344 USDT |
| 2024-08-17 |
0.0326 USDT |
6,683,984.9683 |
0.0322 USDT |
0.0321 USDT |
0.0322 USDT |
0.0333 USDT |
| 2024-08-16 |
0.0325 USDT |
322,052.4354 |
0.0324 USDT |
0.0317 USDT |
0.0321 USDT |
0.0325 USDT |
| 2024-08-15 |
0.0334 USDT |
1,378,264.4937 |
0.0339 USDT |
0.0322 USDT |
0.0325 USDT |
0.0324 USDT |
| 2024-08-14 |
0.0349 USDT |
223,166.3005 |
0.0349 USDT |
0.0345 USDT |
0.0348 USDT |
0.0352 USDT |