Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0820 USDT |
6,844,816.4720 |
0.0824 USDT |
0.0803 USDT |
0.0814 USDT |
0.0821 USDT |
| 2024-01-26 |
0.0810 USDT |
9,216,400.9410 |
0.0792 USDT |
0.0773 USDT |
0.0784 USDT |
0.0819 USDT |
| 2024-01-25 |
0.0778 USDT |
7,986,237.9089 |
0.0777 USDT |
0.0759 USDT |
0.0769 USDT |
0.0785 USDT |
| 2024-01-24 |
0.0748 USDT |
13,658,896.9339 |
0.0738 USDT |
0.0719 USDT |
0.0736 USDT |
0.0773 USDT |
| 2024-01-23 |
0.0725 USDT |
13,507,172.3465 |
0.0738 USDT |
0.0680 USDT |
0.0701 USDT |
0.0712 USDT |
| 2024-01-22 |
0.0773 USDT |
6,924,195.8533 |
0.0788 USDT |
0.0740 USDT |
0.0762 USDT |
0.0757 USDT |
| 2024-01-21 |
0.0852 USDT |
7,387,543.3411 |
0.0816 USDT |
0.0797 USDT |
0.0813 USDT |
0.0802 USDT |
| 2024-01-20 |
0.0747 USDT |
13,605,603.5690 |
0.0745 USDT |
0.0722 USDT |
0.0732 USDT |
0.0806 USDT |
| 2024-01-19 |
0.0733 USDT |
12,781,331.1327 |
0.0744 USDT |
0.0688 USDT |
0.0703 USDT |
0.0701 USDT |
| 2024-01-18 |
0.0783 USDT |
14,725,841.0146 |
0.0806 USDT |
0.0722 USDT |
0.0744 USDT |
0.0744 USDT |
| 2024-01-17 |
0.0823 USDT |
10,937,612.3127 |
0.0834 USDT |
0.0801 USDT |
0.0811 USDT |
0.0804 USDT |
| 2024-01-16 |
0.0833 USDT |
13,117,548.2572 |
0.0778 USDT |
0.0778 USDT |
0.0817 USDT |
0.0842 USDT |
| 2024-01-15 |
0.0787 USDT |
14,172,304.9776 |
0.0761 USDT |
0.0756 USDT |
0.0777 USDT |
0.0782 USDT |
| 2024-01-14 |
0.0813 USDT |
11,200,646.7574 |
0.0816 USDT |
0.0778 USDT |
0.0789 USDT |
0.0785 USDT |
| 2024-01-13 |
0.0816 USDT |
12,339,843.7917 |
0.0776 USDT |
0.0749 USDT |
0.0781 USDT |
0.0845 USDT |