Identifier on Huobi: lootusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0151 USDT |
941,511.5207 LOOT |
0.0159 USDT |
0.0144 USDT |
0.0149 USDT |
0.0152 USDT |
| 2024-09-15 |
0.0157 USDT |
810,262.0961 LOOT |
0.0152 USDT |
0.0151 USDT |
0.0154 USDT |
0.0161 USDT |
| 2024-09-14 |
0.0163 USDT |
952,256.9240 LOOT |
0.0166 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-09-13 |
0.0167 USDT |
610,006.7987 LOOT |
0.0165 USDT |
0.0163 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-09-12 |
0.0167 USDT |
614,658.2884 LOOT |
0.0165 USDT |
0.0162 USDT |
0.0166 USDT |
0.0168 USDT |
| 2024-09-11 |
0.0165 USDT |
1,117,957.0547 LOOT |
0.0166 USDT |
0.0162 USDT |
0.0164 USDT |
0.0166 USDT |
| 2024-09-10 |
0.0159 USDT |
1,432,407.8013 LOOT |
0.0155 USDT |
0.0152 USDT |
0.0157 USDT |
0.0162 USDT |
| 2024-09-09 |
0.0154 USDT |
2,841,585.0436 LOOT |
0.0155 USDT |
0.0149 USDT |
0.0151 USDT |
0.0156 USDT |
| 2024-09-08 |
0.0153 USDT |
3,088,414.7759 LOOT |
0.0150 USDT |
0.0143 USDT |
0.0149 USDT |
0.0156 USDT |
| 2024-09-07 |
0.0152 USDT |
2,828,026.5626 LOOT |
0.0150 USDT |
0.0144 USDT |
0.0147 USDT |
0.0150 USDT |
| 2024-09-06 |
0.0156 USDT |
2,456,126.3215 LOOT |
0.0159 USDT |
0.0152 USDT |
0.0153 USDT |
0.0154 USDT |
| 2024-09-05 |
0.0169 USDT |
1,735,216.4238 LOOT |
0.0172 USDT |
0.0165 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-09-04 |
0.0171 USDT |
1,690,599.8681 LOOT |
0.0181 USDT |
0.0165 USDT |
0.0167 USDT |
0.0172 USDT |
| 2024-09-03 |
0.0181 USDT |
2,403,546.3958 LOOT |
0.0181 USDT |
0.0177 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-09-02 |
0.0179 USDT |
2,482,060.6146 LOOT |
0.0180 USDT |
0.0176 USDT |
0.0178 USDT |
0.0182 USDT |
| 2024-09-01 |
0.0182 USDT |
2,653,632.3838 LOOT |
0.0182 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-08-31 |
0.0182 USDT |
2,642,779.0000 LOOT |
0.0183 USDT |
0.0180 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-08-30 |
0.0181 USDT |
2,391,895.0039 LOOT |
0.0179 USDT |
0.0177 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-08-29 |
0.0181 USDT |
2,227,009.7758 LOOT |
0.0186 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-08-28 |
0.0189 USDT |
2,119,873.8827 LOOT |
0.0189 USDT |
0.0180 USDT |
0.0187 USDT |
0.0184 USDT |
| 2024-08-27 |
0.0196 USDT |
2,092,727.5548 LOOT |
0.0195 USDT |
0.0189 USDT |
0.0194 USDT |
0.0198 USDT |
| 2024-08-26 |
0.0195 USDT |
2,189,234.8115 LOOT |
0.0194 USDT |
0.0192 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-08-25 |
0.0200 USDT |
2,245,986.0651 LOOT |
0.0198 USDT |
0.0195 USDT |
0.0198 USDT |
0.0201 USDT |
| 2024-08-24 |
0.0197 USDT |
1,496,021.4154 LOOT |
0.0197 USDT |
0.0192 USDT |
0.0196 USDT |
0.0198 USDT |
| 2024-08-23 |
0.0195 USDT |
2,221,128.8256 LOOT |
0.0195 USDT |
0.0190 USDT |
0.0195 USDT |
0.0197 USDT |
| 2024-08-22 |
0.0191 USDT |
2,344,334.1026 LOOT |
0.0192 USDT |
0.0185 USDT |
0.0188 USDT |
0.0195 USDT |
| 2024-08-21 |
0.0194 USDT |
2,154,839.7864 LOOT |
0.0198 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2024-08-20 |
0.0196 USDT |
2,019,309.3818 LOOT |
0.0195 USDT |
0.0191 USDT |
0.0195 USDT |
0.0198 USDT |
| 2024-08-19 |
0.0196 USDT |
2,425,965.4347 LOOT |
0.0194 USDT |
0.0192 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-08-18 |
0.0194 USDT |
2,538,891.0000 LOOT |
0.0193 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-08-17 |
0.0194 USDT |
2,104,114.8000 LOOT |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-08-16 |
0.0192 USDT |
2,192,825.5300 LOOT |
0.0194 USDT |
0.0189 USDT |
0.0191 USDT |
0.0194 USDT |
| 2024-08-15 |
0.0195 USDT |
1,731,375.0097 LOOT |
0.0197 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-08-14 |
0.0193 USDT |
1,525,662.4505 LOOT |
0.0193 USDT |
0.0190 USDT |
0.0193 USDT |
0.0194 USDT |
| 2024-08-13 |
0.0194 USDT |
2,454,753.2948 LOOT |
0.0195 USDT |
0.0189 USDT |
0.0192 USDT |
0.0193 USDT |
| 2024-08-12 |
0.0192 USDT |
2,841,417.3681 LOOT |
0.0199 USDT |
0.0183 USDT |
0.0188 USDT |
0.0196 USDT |
| 2024-08-11 |
0.0200 USDT |
2,588,394.9559 LOOT |
0.0199 USDT |
0.0197 USDT |
0.0198 USDT |
0.0203 USDT |
| 2024-08-10 |
0.0199 USDT |
2,192,869.2399 LOOT |
0.0199 USDT |
0.0198 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-08-09 |
0.0199 USDT |
2,529,067.6199 LOOT |
0.0198 USDT |
0.0197 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-08-08 |
0.0193 USDT |
2,379,190.6118 LOOT |
0.0193 USDT |
0.0190 USDT |
0.0192 USDT |
0.0193 USDT |
| 2024-08-07 |
0.0197 USDT |
2,531,036.0167 LOOT |
0.0197 USDT |
0.0189 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-08-06 |
0.0202 USDT |
2,488,351.7197 LOOT |
0.0211 USDT |
0.0190 USDT |
0.0197 USDT |
0.0198 USDT |
| 2024-08-05 |
0.0201 USDT |
2,098,036.5465 LOOT |
0.0208 USDT |
0.0183 USDT |
0.0200 USDT |
0.0214 USDT |
| 2024-08-04 |
0.0209 USDT |
1,631,592.5509 LOOT |
0.0213 USDT |
0.0199 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-08-03 |
0.0221 USDT |
1,279,338.3921 LOOT |
0.0227 USDT |
0.0217 USDT |
0.0218 USDT |
0.0221 USDT |
| 2024-08-02 |
0.0227 USDT |
2,137,500.2788 LOOT |
0.0232 USDT |
0.0219 USDT |
0.0224 USDT |
0.0227 USDT |
| 2024-08-01 |
0.0236 USDT |
1,325,386.8701 LOOT |
0.0238 USDT |
0.0229 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-07-31 |
0.0238 USDT |
1,801,867.7015 LOOT |
0.0244 USDT |
0.0230 USDT |
0.0236 USDT |
0.0238 USDT |
| 2024-07-30 |
0.0250 USDT |
2,069,584.4024 LOOT |
0.0252 USDT |
0.0244 USDT |
0.0246 USDT |
0.0244 USDT |
| 2024-07-29 |
0.0251 USDT |
1,863,425.1118 LOOT |
0.0250 USDT |
0.0248 USDT |
0.0250 USDT |
0.0252 USDT |