Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0487 USDT |
1,949,969.1601 |
0.0492 USDT |
0.0477 USDT |
0.0485 USDT |
0.0482 USDT |
| 2024-07-28 |
0.0499 USDT |
3,213,746.0170 |
0.0495 USDT |
0.0479 USDT |
0.0484 USDT |
0.0487 USDT |
| 2024-07-27 |
0.0493 USDT |
742,001.9897 |
0.0481 USDT |
0.0481 USDT |
0.0483 USDT |
0.0489 USDT |
| 2024-07-26 |
0.0462 USDT |
2,166,778.7739 |
0.0453 USDT |
0.0451 USDT |
0.0460 USDT |
0.0481 USDT |
| 2024-07-25 |
0.0458 USDT |
1,709,927.0670 |
0.0465 USDT |
0.0442 USDT |
0.0448 USDT |
0.0445 USDT |
| 2024-07-24 |
0.0484 USDT |
6,086,235.2095 |
0.0484 USDT |
0.0457 USDT |
0.0469 USDT |
0.0466 USDT |
| 2024-07-23 |
0.0518 USDT |
2,963,028.8166 |
0.0518 USDT |
0.0503 USDT |
0.0509 USDT |
0.0509 USDT |
| 2024-07-22 |
0.0534 USDT |
1,240,513.0739 |
0.0553 USDT |
0.0528 USDT |
0.0532 USDT |
0.0537 USDT |
| 2024-07-21 |
0.0530 USDT |
1,600,388.0984 |
0.0530 USDT |
0.0514 USDT |
0.0523 USDT |
0.0542 USDT |
| 2024-07-20 |
0.0543 USDT |
842,784.2997 |
0.0549 USDT |
0.0529 USDT |
0.0535 USDT |
0.0542 USDT |
| 2024-07-19 |
0.0530 USDT |
1,171,375.8548 |
0.0510 USDT |
0.0505 USDT |
0.0506 USDT |
0.0550 USDT |
| 2024-07-18 |
0.0516 USDT |
2,691,946.9608 |
0.0528 USDT |
0.0499 USDT |
0.0501 USDT |
0.0511 USDT |
| 2024-07-17 |
0.0539 USDT |
3,597,324.6712 |
0.0531 USDT |
0.0527 USDT |
0.0533 USDT |
0.0540 USDT |
| 2024-07-16 |
0.0512 USDT |
513,343.3643 |
0.0521 USDT |
0.0492 USDT |
0.0494 USDT |
0.0518 USDT |
| 2024-07-15 |
0.0498 USDT |
1,042,666.6230 |
0.0494 USDT |
0.0490 USDT |
0.0492 USDT |
0.0507 USDT |
| 2024-07-14 |
0.0488 USDT |
467,266.1955 |
0.0478 USDT |
0.0477 USDT |
0.0478 USDT |
0.0480 USDT |
| 2024-07-13 |
0.0479 USDT |
401,012.5582 |
0.0481 USDT |
0.0462 USDT |
0.0465 USDT |
0.0462 USDT |
| 2024-07-12 |
0.0476 USDT |
2,736,628.2017 |
0.0462 USDT |
0.0461 USDT |
0.0466 USDT |
0.0479 USDT |
| 2024-07-11 |
0.0475 USDT |
825,013.7274 |
0.0469 USDT |
0.0464 USDT |
0.0467 USDT |
0.0471 USDT |
| 2024-07-10 |
0.0467 USDT |
600,393.6091 |
0.0472 USDT |
0.0449 USDT |
0.0466 USDT |
0.0469 USDT |
| 2024-07-09 |
0.0472 USDT |
1,292,077.4572 |
0.0464 USDT |
0.0460 USDT |
0.0466 USDT |
0.0475 USDT |
| 2024-07-08 |
0.0462 USDT |
7,796,514.6503 |
0.0446 USDT |
0.0423 USDT |
0.0436 USDT |
0.0465 USDT |
| 2024-07-07 |
0.0459 USDT |
1,470,466.7333 |
0.0461 USDT |
0.0446 USDT |
0.0455 USDT |
0.0464 USDT |
| 2024-07-06 |
0.0446 USDT |
3,223,323.1152 |
0.0419 USDT |
0.0409 USDT |
0.0419 USDT |
0.0464 USDT |
| 2024-07-05 |
0.0431 USDT |
2,973,048.8795 |
0.0465 USDT |
0.0403 USDT |
0.0425 USDT |
0.0427 USDT |
| 2024-07-04 |
0.0506 USDT |
6,386,727.4313 |
0.0516 USDT |
0.0478 USDT |
0.0495 USDT |
0.0494 USDT |
| 2024-07-03 |
0.0539 USDT |
6,014,720.3385 |
0.0562 USDT |
0.0501 USDT |
0.0528 USDT |
0.0523 USDT |
| 2024-07-02 |
0.0553 USDT |
453,549.3693 |
0.0553 USDT |
0.0548 USDT |
0.0549 USDT |
0.0553 USDT |
| 2024-07-01 |
0.0560 USDT |
1,487,736.7681 |
0.0569 USDT |
0.0547 USDT |
0.0551 USDT |
0.0558 USDT |
| 2024-06-30 |
0.0537 USDT |
1,071,108.9698 |
0.0526 USDT |
0.0519 USDT |
0.0526 USDT |
0.0547 USDT |
| 2024-06-29 |
0.0535 USDT |
2,064,390.0578 |
0.0538 USDT |
0.0522 USDT |
0.0529 USDT |
0.0523 USDT |
| 2024-06-28 |
0.0541 USDT |
2,384,212.4943 |
0.0570 USDT |
0.0530 USDT |
0.0535 USDT |
0.0535 USDT |
| 2024-06-27 |
0.0562 USDT |
1,841,376.5692 |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
0.0588 USDT |
| 2024-06-26 |
0.0546 USDT |
651,764.8350 |
0.0545 USDT |
0.0540 USDT |
0.0545 USDT |
0.0544 USDT |
| 2024-06-25 |
0.0547 USDT |
1,034,177.4963 |
0.0538 USDT |
0.0535 USDT |
0.0542 USDT |
0.0549 USDT |
| 2024-06-24 |
0.0511 USDT |
4,444,590.7487 |
0.0508 USDT |
0.0474 USDT |
0.0495 USDT |
0.0521 USDT |
| 2024-06-23 |
0.0540 USDT |
1,336,072.2370 |
0.0531 USDT |
0.0507 USDT |
0.0508 USDT |
0.0508 USDT |
| 2024-06-22 |
0.0547 USDT |
716,043.2225 |
0.0546 USDT |
0.0536 USDT |
0.0546 USDT |
0.0550 USDT |
| 2024-06-21 |
0.0543 USDT |
4,556,497.5308 |
0.0536 USDT |
0.0517 USDT |
0.0527 USDT |
0.0550 USDT |
| 2024-06-20 |
0.0536 USDT |
3,484,529.7625 |
0.0516 USDT |
0.0515 USDT |
0.0523 USDT |
0.0533 USDT |
| 2024-06-19 |
0.0524 USDT |
4,072,192.6856 |
0.0513 USDT |
0.0506 USDT |
0.0514 USDT |
0.0515 USDT |
| 2024-06-18 |
0.0511 USDT |
4,285,911.1083 |
0.0567 USDT |
0.0463 USDT |
0.0501 USDT |
0.0495 USDT |
| 2024-06-17 |
0.0597 USDT |
1,790,052.6411 |
0.0635 USDT |
0.0552 USDT |
0.0587 USDT |
0.0584 USDT |
| 2024-06-16 |
0.0639 USDT |
2,979,112.6472 |
0.0633 USDT |
0.0626 USDT |
0.0635 USDT |
0.0641 USDT |
| 2024-06-15 |
0.0642 USDT |
4,162,772.4380 |
0.0640 USDT |
0.0622 USDT |
0.0630 USDT |
0.0623 USDT |
| 2024-06-14 |
0.0654 USDT |
1,351,386.8848 |
0.0648 USDT |
0.0613 USDT |
0.0652 USDT |
0.0633 USDT |
| 2024-06-13 |
0.0667 USDT |
2,754,536.5063 |
0.0729 USDT |
0.0642 USDT |
0.0648 USDT |
0.0646 USDT |
| 2024-06-12 |
0.0735 USDT |
984,326.5496 |
0.0715 USDT |
0.0690 USDT |
0.0714 USDT |
0.0728 USDT |
| 2024-06-11 |
0.0731 USDT |
1,161,573.5220 |
0.0742 USDT |
0.0702 USDT |
0.0724 USDT |
0.0724 USDT |
| 2024-06-10 |
0.0743 USDT |
2,582,705.9299 |
0.0765 USDT |
0.0724 USDT |
0.0734 USDT |
0.0742 USDT |