Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1279 USDT |
6,955,707.6268 |
0.1255 USDT |
0.1192 USDT |
0.1245 USDT |
0.1318 USDT |
| 2024-03-16 |
0.1358 USDT |
8,275,320.0496 |
0.1365 USDT |
0.1150 USDT |
0.1279 USDT |
0.1247 USDT |
| 2024-03-15 |
0.1362 USDT |
8,903,436.4540 |
0.1482 USDT |
0.1200 USDT |
0.1339 USDT |
0.1343 USDT |
| 2024-03-14 |
0.1501 USDT |
7,092,430.0063 |
0.1574 USDT |
0.1361 USDT |
0.1443 USDT |
0.1446 USDT |
| 2024-03-13 |
0.1671 USDT |
4,598,328.8060 |
0.1661 USDT |
0.1588 USDT |
0.1607 USDT |
0.1607 USDT |
| 2024-03-12 |
0.1721 USDT |
5,562,094.5122 |
0.1815 USDT |
0.1546 USDT |
0.1638 USDT |
0.1621 USDT |
| 2024-03-11 |
0.1667 USDT |
5,940,645.5296 |
0.1588 USDT |
0.1476 USDT |
0.1550 USDT |
0.1770 USDT |
| 2024-03-10 |
0.1593 USDT |
5,870,968.3586 |
0.1571 USDT |
0.1509 USDT |
0.1550 USDT |
0.1567 USDT |
| 2024-03-09 |
0.1520 USDT |
5,223,370.8445 |
0.1478 USDT |
0.1458 USDT |
0.1511 USDT |
0.1496 USDT |
| 2024-03-08 |
0.1280 USDT |
7,206,715.2440 |
0.1264 USDT |
0.1233 USDT |
0.1249 USDT |
0.1415 USDT |
| 2024-03-07 |
0.1232 USDT |
9,399,539.4442 |
0.1225 USDT |
0.1168 USDT |
0.1184 USDT |
0.1268 USDT |
| 2024-03-06 |
0.1192 USDT |
8,410,361.7716 |
0.1156 USDT |
0.1118 USDT |
0.1144 USDT |
0.1191 USDT |
| 2024-03-05 |
0.1258 USDT |
8,904,641.6364 |
0.1241 USDT |
0.1186 USDT |
0.1226 USDT |
0.1226 USDT |
| 2024-03-04 |
0.1257 USDT |
8,582,053.9887 |
0.1211 USDT |
0.1184 USDT |
0.1217 USDT |
0.1235 USDT |
| 2024-03-03 |
0.1134 USDT |
9,803,044.9754 |
0.1121 USDT |
0.0960 USDT |
0.1075 USDT |
0.1213 USDT |
| 2024-03-02 |
0.1048 USDT |
7,173,281.6087 |
0.1052 USDT |
0.1014 USDT |
0.1038 USDT |
0.1149 USDT |
| 2024-03-01 |
0.0885 USDT |
8,418,924.9437 |
0.0865 USDT |
0.0858 USDT |
0.0874 USDT |
0.0910 USDT |
| 2024-02-29 |
0.0893 USDT |
11,870,251.1376 |
0.0889 USDT |
0.0866 USDT |
0.0881 USDT |
0.0886 USDT |
| 2024-02-28 |
0.0916 USDT |
7,472,438.8980 |
0.0917 USDT |
0.0824 USDT |
0.0909 USDT |
0.0895 USDT |
| 2024-02-27 |
0.0905 USDT |
8,628,692.4778 |
0.0909 USDT |
0.0867 USDT |
0.0892 USDT |
0.0912 USDT |
| 2024-02-26 |
0.0898 USDT |
6,165,502.1932 |
0.0892 USDT |
0.0859 USDT |
0.0878 USDT |
0.0915 USDT |
| 2024-02-25 |
0.0864 USDT |
4,498,299.6151 |
0.0863 USDT |
0.0848 USDT |
0.0854 USDT |
0.0872 USDT |
| 2024-02-24 |
0.0828 USDT |
5,988,059.9548 |
0.0804 USDT |
0.0792 USDT |
0.0812 USDT |
0.0865 USDT |
| 2024-02-23 |
0.0840 USDT |
6,500,921.0561 |
0.0853 USDT |
0.0788 USDT |
0.0804 USDT |
0.0799 USDT |
| 2024-02-22 |
0.0849 USDT |
7,563,542.5471 |
0.0865 USDT |
0.0815 USDT |
0.0831 USDT |
0.0869 USDT |
| 2024-02-21 |
0.0875 USDT |
7,096,079.0525 |
0.0858 USDT |
0.0841 USDT |
0.0865 USDT |
0.0893 USDT |
| 2024-02-20 |
0.0801 USDT |
9,296,896.9421 |
0.0827 USDT |
0.0761 USDT |
0.0778 USDT |
0.0807 USDT |
| 2024-02-19 |
0.0826 USDT |
7,804,256.9997 |
0.0806 USDT |
0.0749 USDT |
0.0819 USDT |
0.0824 USDT |
| 2024-02-18 |
0.0771 USDT |
6,969,548.2752 |
0.0754 USDT |
0.0736 USDT |
0.0750 USDT |
0.0809 USDT |
| 2024-02-17 |
0.0754 USDT |
5,925,633.6553 |
0.0763 USDT |
0.0723 USDT |
0.0742 USDT |
0.0739 USDT |
| 2024-02-16 |
0.0773 USDT |
9,107,436.8817 |
0.0775 USDT |
0.0744 USDT |
0.0753 USDT |
0.0754 USDT |
| 2024-02-15 |
0.0775 USDT |
7,277,340.7288 |
0.0774 USDT |
0.0760 USDT |
0.0775 USDT |
0.0773 USDT |
| 2024-02-14 |
0.0759 USDT |
10,231,791.0398 |
0.0751 USDT |
0.0740 USDT |
0.0745 USDT |
0.0766 USDT |
| 2024-02-13 |
0.0757 USDT |
10,744,330.3508 |
0.0765 USDT |
0.0737 USDT |
0.0748 USDT |
0.0751 USDT |
| 2024-02-12 |
0.0743 USDT |
7,033,351.3498 |
0.0736 USDT |
0.0724 USDT |
0.0732 USDT |
0.0763 USDT |
| 2024-02-11 |
0.0748 USDT |
5,107,963.6707 |
0.0739 USDT |
0.0732 USDT |
0.0738 USDT |
0.0737 USDT |
| 2024-02-10 |
0.0746 USDT |
6,387,301.2994 |
0.0747 USDT |
0.0730 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-02-09 |
0.0737 USDT |
10,536,953.5836 |
0.0719 USDT |
0.0719 USDT |
0.0723 USDT |
0.0750 USDT |
| 2024-02-08 |
0.0721 USDT |
6,861,982.0467 |
0.0720 USDT |
0.0713 USDT |
0.0720 USDT |
0.0723 USDT |
| 2024-02-07 |
0.0700 USDT |
7,873,952.2352 |
0.0683 USDT |
0.0674 USDT |
0.0683 USDT |
0.0718 USDT |
| 2024-02-06 |
0.0677 USDT |
5,698,219.0973 |
0.0673 USDT |
0.0669 USDT |
0.0674 USDT |
0.0675 USDT |
| 2024-02-05 |
0.0682 USDT |
6,937,854.6266 |
0.0666 USDT |
0.0662 USDT |
0.0673 USDT |
0.0669 USDT |
| 2024-02-04 |
0.0701 USDT |
3,678,120.2641 |
0.0703 USDT |
0.0691 USDT |
0.0696 USDT |
0.0694 USDT |
| 2024-02-03 |
0.0724 USDT |
7,072,084.7900 |
0.0729 USDT |
0.0713 USDT |
0.0720 USDT |
0.0720 USDT |
| 2024-02-02 |
0.0734 USDT |
9,522,070.2824 |
0.0721 USDT |
0.0718 USDT |
0.0729 USDT |
0.0724 USDT |
| 2024-02-01 |
0.0735 USDT |
7,827,708.2798 |
0.0751 USDT |
0.0719 USDT |
0.0728 USDT |
0.0741 USDT |
| 2024-01-31 |
0.0773 USDT |
6,714,317.1084 |
0.0789 USDT |
0.0746 USDT |
0.0763 USDT |
0.0763 USDT |
| 2024-01-30 |
0.0807 USDT |
8,731,105.3790 |
0.0807 USDT |
0.0794 USDT |
0.0805 USDT |
0.0808 USDT |
| 2024-01-29 |
0.0781 USDT |
6,230,049.5422 |
0.0772 USDT |
0.0769 USDT |
0.0778 USDT |
0.0788 USDT |
| 2024-01-28 |
0.0815 USDT |
7,528,255.8083 |
0.0830 USDT |
0.0769 USDT |
0.0783 USDT |
0.0777 USDT |