Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
0.0777 USDT |
319,964.4165 |
0.0776 USDT |
0.0765 USDT |
0.0766 USDT |
0.0766 USDT |
| 2024-06-08 |
0.0791 USDT |
3,299,311.2921 |
0.0835 USDT |
0.0764 USDT |
0.0771 USDT |
0.0768 USDT |
| 2024-06-07 |
0.0867 USDT |
1,385,667.0720 |
0.0922 USDT |
0.0751 USDT |
0.0902 USDT |
0.0791 USDT |
| 2024-06-06 |
0.0943 USDT |
544,353.4561 |
0.0960 USDT |
0.0923 USDT |
0.0927 USDT |
0.0932 USDT |
| 2024-06-05 |
0.0949 USDT |
1,145,872.5775 |
0.0940 USDT |
0.0933 USDT |
0.0941 USDT |
0.0968 USDT |
| 2024-06-04 |
0.0921 USDT |
974,839.7874 |
0.0923 USDT |
0.0905 USDT |
0.0917 USDT |
0.0915 USDT |
| 2024-06-03 |
0.0928 USDT |
535,768.2176 |
0.0897 USDT |
0.0892 USDT |
0.0902 USDT |
0.0926 USDT |
| 2024-06-02 |
0.0928 USDT |
683,648.1365 |
0.0933 USDT |
0.0887 USDT |
0.0907 USDT |
0.0899 USDT |
| 2024-06-01 |
0.0946 USDT |
729,079.9840 |
0.0957 USDT |
0.0927 USDT |
0.0934 USDT |
0.0937 USDT |
| 2024-05-31 |
0.0963 USDT |
2,971,701.1744 |
0.0949 USDT |
0.0938 USDT |
0.0953 USDT |
0.0953 USDT |
| 2024-05-30 |
0.0968 USDT |
1,616,583.4363 |
0.0975 USDT |
0.0935 USDT |
0.0954 USDT |
0.0950 USDT |
| 2024-05-29 |
0.1011 USDT |
3,263,913.2014 |
0.1014 USDT |
0.0979 USDT |
0.0998 USDT |
0.0984 USDT |
| 2024-05-28 |
0.0997 USDT |
3,650,282.9294 |
0.1009 USDT |
0.0964 USDT |
0.0987 USDT |
0.1005 USDT |
| 2024-05-27 |
0.0998 USDT |
2,795,611.1635 |
0.0973 USDT |
0.0961 USDT |
0.0974 USDT |
0.1015 USDT |
| 2024-05-26 |
0.0968 USDT |
1,507,101.9407 |
0.0943 USDT |
0.0943 USDT |
0.0960 USDT |
0.1025 USDT |
| 2024-05-25 |
0.0954 USDT |
2,584,106.6990 |
0.0944 USDT |
0.0925 USDT |
0.0937 USDT |
0.0937 USDT |
| 2024-05-24 |
0.0965 USDT |
7,206,707.4737 |
0.0972 USDT |
0.0928 USDT |
0.0946 USDT |
0.0938 USDT |
| 2024-05-23 |
0.0950 USDT |
4,512,452.2345 |
0.0936 USDT |
0.0902 USDT |
0.0931 USDT |
0.0932 USDT |
| 2024-05-22 |
0.0967 USDT |
4,295,264.7886 |
0.0982 USDT |
0.0921 USDT |
0.0940 USDT |
0.0950 USDT |
| 2024-05-21 |
0.0953 USDT |
7,646,181.1112 |
0.0951 USDT |
0.0925 USDT |
0.0933 USDT |
0.0961 USDT |
| 2024-05-20 |
0.0871 USDT |
3,541,700.0968 |
0.0821 USDT |
0.0808 USDT |
0.0824 USDT |
0.0951 USDT |
| 2024-05-19 |
0.0828 USDT |
1,143,835.0842 |
0.0851 USDT |
0.0809 USDT |
0.0816 USDT |
0.0823 USDT |
| 2024-05-18 |
0.0860 USDT |
2,203,284.5100 |
0.0861 USDT |
0.0849 USDT |
0.0856 USDT |
0.0849 USDT |
| 2024-05-17 |
0.0859 USDT |
3,815,331.9214 |
0.0843 USDT |
0.0837 USDT |
0.0846 USDT |
0.0874 USDT |
| 2024-05-16 |
0.0857 USDT |
4,670,300.4946 |
0.0875 USDT |
0.0815 USDT |
0.0831 USDT |
0.0839 USDT |
| 2024-05-15 |
0.0827 USDT |
4,111,430.8453 |
0.0783 USDT |
0.0771 USDT |
0.0783 USDT |
0.0883 USDT |
| 2024-05-14 |
0.0804 USDT |
5,865,131.7239 |
0.0821 USDT |
0.0772 USDT |
0.0781 USDT |
0.0781 USDT |
| 2024-05-13 |
0.0834 USDT |
1,943,856.3110 |
0.0834 USDT |
0.0786 USDT |
0.0795 USDT |
0.0841 USDT |
| 2024-05-12 |
0.0849 USDT |
1,070,788.6195 |
0.0808 USDT |
0.0808 USDT |
0.0813 USDT |
0.0833 USDT |
| 2024-05-11 |
0.0826 USDT |
3,414,779.9545 |
0.0829 USDT |
0.0818 USDT |
0.0827 USDT |
0.0826 USDT |
| 2024-05-10 |
0.0866 USDT |
618,282.7302 |
0.0895 USDT |
0.0829 USDT |
0.0836 USDT |
0.0835 USDT |
| 2024-05-09 |
0.0860 USDT |
1,011,925.2975 |
0.0836 USDT |
0.0833 USDT |
0.0843 USDT |
0.0880 USDT |
| 2024-05-08 |
0.0839 USDT |
664,352.7036 |
0.0839 USDT |
0.0823 USDT |
0.0833 USDT |
0.0849 USDT |
| 2024-05-07 |
0.0858 USDT |
2,392,754.9183 |
0.0867 USDT |
0.0841 USDT |
0.0849 USDT |
0.0846 USDT |