Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.1172 USDT |
332,838.1376 |
0.0899 USDT |
0.0886 USDT |
0.0889 USDT |
0.1272 USDT |
| 2023-11-23 |
0.0833 USDT |
5,312.6116 |
0.0862 USDT |
0.0810 USDT |
0.0810 USDT |
0.0859 USDT |
| 2023-11-22 |
0.0840 USDT |
98,762.1988 |
0.0699 USDT |
0.0693 USDT |
0.0699 USDT |
0.0886 USDT |
| 2023-11-21 |
0.0763 USDT |
34,568.2105 |
0.0778 USDT |
0.0736 USDT |
0.0739 USDT |
0.0740 USDT |
| 2023-11-20 |
0.0799 USDT |
20,004.3523 |
0.0779 USDT |
0.0774 USDT |
0.0774 USDT |
0.0789 USDT |
| 2023-11-19 |
0.0743 USDT |
33,395.8099 |
0.0741 USDT |
0.0724 USDT |
0.0728 USDT |
0.0768 USDT |
| 2023-11-18 |
0.0718 USDT |
17,620.5925 |
0.0747 USDT |
0.0703 USDT |
0.0705 USDT |
0.0730 USDT |
| 2023-11-17 |
0.0736 USDT |
89,081.6596 |
0.0769 USDT |
0.0696 USDT |
0.0718 USDT |
0.0731 USDT |
| 2023-11-16 |
0.0793 USDT |
20,143.3972 |
0.0821 USDT |
0.0779 USDT |
0.0781 USDT |
0.0781 USDT |
| 2023-11-15 |
0.0788 USDT |
130,436.4299 |
0.0784 USDT |
0.0771 USDT |
0.0771 USDT |
0.0790 USDT |
| 2023-11-14 |
0.0792 USDT |
3,265.1249 |
0.0808 USDT |
0.0761 USDT |
0.0761 USDT |
0.0770 USDT |
| 2023-11-13 |
0.0845 USDT |
63,743.9845 |
0.0828 USDT |
0.0808 USDT |
0.0808 USDT |
0.0808 USDT |
| 2023-11-12 |
0.0878 USDT |
68,490.6905 |
0.0930 USDT |
0.0840 USDT |
0.0849 USDT |
0.0854 USDT |
| 2023-11-11 |
0.0919 USDT |
30,156.8127 |
0.0877 USDT |
0.0877 USDT |
0.0913 USDT |
0.0939 USDT |
| 2023-11-10 |
0.0843 USDT |
81,131.1656 |
0.0871 USDT |
0.0779 USDT |
0.0814 USDT |
0.0855 USDT |
| 2023-11-09 |
0.0865 USDT |
43,383.2226 |
0.0903 USDT |
0.0725 USDT |
0.0795 USDT |
0.0830 USDT |
| 2023-11-08 |
0.0862 USDT |
7,085.6952 |
0.0873 USDT |
0.0843 USDT |
0.0846 USDT |
0.0867 USDT |
| 2023-11-07 |
0.0902 USDT |
23,825.7307 |
0.0936 USDT |
0.0860 USDT |
0.0860 USDT |
0.0872 USDT |
| 2023-11-06 |
0.0941 USDT |
21,825.8472 |
0.0907 USDT |
0.0885 USDT |
0.0886 USDT |
0.0974 USDT |
| 2023-11-05 |
0.0925 USDT |
47,261.0113 |
0.0951 USDT |
0.0893 USDT |
0.0896 USDT |
0.0896 USDT |
| 2023-11-04 |
0.0882 USDT |
52,750.6002 |
0.0833 USDT |
0.0833 USDT |
0.0833 USDT |
0.0946 USDT |
| 2023-11-03 |
0.0838 USDT |
31,704.2815 |
0.0837 USDT |
0.0811 USDT |
0.0811 USDT |
0.0820 USDT |
| 2023-11-02 |
0.0822 USDT |
46,980.4063 |
0.0803 USDT |
0.0786 USDT |
0.0786 USDT |
0.0808 USDT |
| 2023-11-01 |
0.0722 USDT |
119,239.0969 |
0.0648 USDT |
0.0634 USDT |
0.0647 USDT |
0.0777 USDT |
| 2023-10-31 |
0.0667 USDT |
19,593.4296 |
0.0705 USDT |
0.0634 USDT |
0.0639 USDT |
0.0639 USDT |
| 2023-10-30 |
0.0716 USDT |
31,180.7087 |
0.0728 USDT |
0.0691 USDT |
0.0697 USDT |
0.0696 USDT |
| 2023-10-29 |
0.0726 USDT |
19,230.4434 |
0.0722 USDT |
0.0704 USDT |
0.0705 USDT |
0.0722 USDT |
| 2023-10-28 |
0.0723 USDT |
31,680.7973 |
0.0710 USDT |
0.0702 USDT |
0.0710 USDT |
0.0721 USDT |
| 2023-10-27 |
0.0709 USDT |
11,183.3445 |
0.0696 USDT |
0.0688 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-10-26 |
0.0741 USDT |
59,199.1464 |
0.0708 USDT |
0.0688 USDT |
0.0688 USDT |
0.0696 USDT |
| 2023-10-25 |
0.0667 USDT |
53,466.2548 |
0.0641 USDT |
0.0638 USDT |
0.0638 USDT |
0.0707 USDT |
| 2023-10-24 |
0.0665 USDT |
323,236.1697 |
0.0642 USDT |
0.0618 USDT |
0.0637 USDT |
0.0637 USDT |
| 2023-10-23 |
0.0603 USDT |
60,110.6652 |
0.0621 USDT |
0.0595 USDT |
0.0595 USDT |
0.0602 USDT |
| 2023-10-22 |
0.0574 USDT |
54,301.1884 |
0.0580 USDT |
0.0553 USDT |
0.0553 USDT |
0.0610 USDT |
| 2023-10-21 |
0.0545 USDT |
58,648.2875 |
0.0538 USDT |
0.0531 USDT |
0.0538 USDT |
0.0575 USDT |
| 2023-10-20 |
0.0545 USDT |
36,251.4969 |
0.0536 USDT |
0.0527 USDT |
0.0528 USDT |
0.0544 USDT |
| 2023-10-19 |
0.0541 USDT |
41,998.5723 |
0.0550 USDT |
0.0525 USDT |
0.0525 USDT |
0.0530 USDT |
| 2023-10-18 |
0.0543 USDT |
34,071.2132 |
0.0527 USDT |
0.0526 USDT |
0.0526 USDT |
0.0573 USDT |
| 2023-10-17 |
0.0540 USDT |
85,941.9438 |
0.0547 USDT |
0.0522 USDT |
0.0522 USDT |
0.0531 USDT |
| 2023-10-16 |
0.0555 USDT |
85,171.3423 |
0.0554 USDT |
0.0544 USDT |
0.0545 USDT |
0.0545 USDT |
| 2023-10-15 |
0.0537 USDT |
25,729.2039 |
0.0539 USDT |
0.0529 USDT |
0.0530 USDT |
0.0545 USDT |
| 2023-10-14 |
0.0540 USDT |
47,656.9713 |
0.0544 USDT |
0.0530 USDT |
0.0536 USDT |
0.0537 USDT |
| 2023-10-13 |
0.0533 USDT |
33,109.0942 |
0.0537 USDT |
0.0525 USDT |
0.0527 USDT |
0.0536 USDT |
| 2023-10-12 |
0.0532 USDT |
35,183.4713 |
0.0546 USDT |
0.0525 USDT |
0.0525 USDT |
0.0528 USDT |
| 2023-10-11 |
0.0546 USDT |
25,021.6732 |
0.0556 USDT |
0.0542 USDT |
0.0542 USDT |
0.0543 USDT |
| 2023-10-10 |
0.0566 USDT |
33,467.1823 |
0.0577 USDT |
0.0554 USDT |
0.0554 USDT |
0.0556 USDT |
| 2023-10-09 |
0.0601 USDT |
35,850.6811 |
0.0626 USDT |
0.0572 USDT |
0.0572 USDT |
0.0572 USDT |
| 2023-10-08 |
0.0603 USDT |
74,705.7612 |
0.0583 USDT |
0.0583 USDT |
0.0586 USDT |
0.0624 USDT |
| 2023-10-07 |
0.0609 USDT |
83,875.0650 |
0.0607 USDT |
0.0585 USDT |
0.0596 USDT |
0.0596 USDT |
| 2023-10-06 |
0.0578 USDT |
32,858.2498 |
0.0553 USDT |
0.0553 USDT |
0.0553 USDT |
0.0600 USDT |