Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.0350 USDT |
1,174,410.4630 |
0.0353 USDT |
0.0343 USDT |
0.0346 USDT |
0.0351 USDT |
| 2024-08-12 |
0.0347 USDT |
1,447,977.6760 |
0.0331 USDT |
0.0331 USDT |
0.0335 USDT |
0.0351 USDT |
| 2024-08-11 |
0.0353 USDT |
261,229.8520 |
0.0357 USDT |
0.0345 USDT |
0.0349 USDT |
0.0349 USDT |
| 2024-08-10 |
0.0356 USDT |
272,086.1197 |
0.0355 USDT |
0.0348 USDT |
0.0348 USDT |
0.0358 USDT |
| 2024-08-09 |
0.0348 USDT |
1,533,435.9622 |
0.0356 USDT |
0.0341 USDT |
0.0344 USDT |
0.0350 USDT |
| 2024-08-08 |
0.0334 USDT |
974,502.7636 |
0.0325 USDT |
0.0320 USDT |
0.0326 USDT |
0.0344 USDT |
| 2024-08-07 |
0.0332 USDT |
845,901.5118 |
0.0325 USDT |
0.0317 USDT |
0.0319 USDT |
0.0324 USDT |
| 2024-08-06 |
0.0325 USDT |
2,322,483.7095 |
0.0298 USDT |
0.0297 USDT |
0.0314 USDT |
0.0333 USDT |
| 2024-08-05 |
0.0302 USDT |
10,050,330.3866 |
0.0368 USDT |
0.0274 USDT |
0.0280 USDT |
0.0276 USDT |
| 2024-08-04 |
0.0366 USDT |
1,011,488.5582 |
0.0377 USDT |
0.0343 USDT |
0.0354 USDT |
0.0372 USDT |
| 2024-08-03 |
0.0385 USDT |
623,967.4099 |
0.0390 USDT |
0.0377 USDT |
0.0382 USDT |
0.0391 USDT |
| 2024-08-02 |
0.0411 USDT |
804,378.2625 |
0.0414 USDT |
0.0401 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-08-01 |
0.0437 USDT |
1,735,999.6198 |
0.0442 USDT |
0.0412 USDT |
0.0416 USDT |
0.0412 USDT |
| 2024-07-31 |
0.0464 USDT |
298,551.2154 |
0.0459 USDT |
0.0456 USDT |
0.0458 USDT |
0.0462 USDT |
| 2024-07-30 |
0.0483 USDT |
464,366.1691 |
0.0480 USDT |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
| 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 |