Identifier on Huobi: lootusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0378 USDT |
1,277,295.2227 LOOT |
0.0382 USDT |
0.0367 USDT |
0.0373 USDT |
0.0377 USDT |
| 2024-05-05 |
0.0381 USDT |
1,740,453.7092 LOOT |
0.0383 USDT |
0.0373 USDT |
0.0379 USDT |
0.0378 USDT |
| 2024-05-04 |
0.0386 USDT |
1,383,691.0988 LOOT |
0.0378 USDT |
0.0376 USDT |
0.0382 USDT |
0.0391 USDT |
| 2024-05-03 |
0.0372 USDT |
1,077,984.2282 LOOT |
0.0371 USDT |
0.0363 USDT |
0.0365 USDT |
0.0377 USDT |
| 2024-05-02 |
0.0362 USDT |
1,240,725.3316 LOOT |
0.0366 USDT |
0.0353 USDT |
0.0359 USDT |
0.0372 USDT |
| 2024-05-01 |
0.0375 USDT |
1,126,670.2739 LOOT |
0.0381 USDT |
0.0366 USDT |
0.0374 USDT |
0.0374 USDT |
| 2024-04-30 |
0.0392 USDT |
667,979.4518 LOOT |
0.0392 USDT |
0.0384 USDT |
0.0390 USDT |
0.0388 USDT |
| 2024-04-29 |
0.0388 USDT |
1,730,213.7753 LOOT |
0.0390 USDT |
0.0378 USDT |
0.0386 USDT |
0.0393 USDT |
| 2024-04-28 |
0.0390 USDT |
1,650,342.0312 LOOT |
0.0394 USDT |
0.0379 USDT |
0.0386 USDT |
0.0386 USDT |
| 2024-04-27 |
0.0390 USDT |
2,020,822.5914 LOOT |
0.0397 USDT |
0.0382 USDT |
0.0389 USDT |
0.0392 USDT |
| 2024-04-26 |
0.0398 USDT |
965,641.1906 LOOT |
0.0393 USDT |
0.0392 USDT |
0.0396 USDT |
0.0400 USDT |
| 2024-04-25 |
0.0398 USDT |
2,092,837.7452 LOOT |
0.0399 USDT |
0.0393 USDT |
0.0397 USDT |
0.0397 USDT |
| 2024-04-24 |
0.0400 USDT |
2,005,758.8444 LOOT |
0.0397 USDT |
0.0388 USDT |
0.0396 USDT |
0.0399 USDT |
| 2024-04-23 |
0.0370 USDT |
1,943,798.9678 LOOT |
0.0367 USDT |
0.0361 USDT |
0.0365 USDT |
0.0391 USDT |
| 2024-04-22 |
0.0369 USDT |
1,677,816.3125 LOOT |
0.0367 USDT |
0.0364 USDT |
0.0368 USDT |
0.0364 USDT |
| 2024-04-21 |
0.0370 USDT |
2,302,145.8839 LOOT |
0.0371 USDT |
0.0366 USDT |
0.0370 USDT |
0.0372 USDT |
| 2024-04-20 |
0.0366 USDT |
2,382,773.0905 LOOT |
0.0366 USDT |
0.0363 USDT |
0.0366 USDT |
0.0364 USDT |
| 2024-04-19 |
0.0367 USDT |
3,371,181.2405 LOOT |
0.0367 USDT |
0.0363 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-04-18 |
0.0362 USDT |
1,884,983.8926 LOOT |
0.0358 USDT |
0.0356 USDT |
0.0359 USDT |
0.0366 USDT |
| 2024-04-17 |
0.0366 USDT |
3,275,053.6544 LOOT |
0.0355 USDT |
0.0351 USDT |
0.0358 USDT |
0.0359 USDT |
| 2024-04-16 |
0.0360 USDT |
3,292,982.6010 LOOT |
0.0348 USDT |
0.0346 USDT |
0.0350 USDT |
0.0355 USDT |
| 2024-04-15 |
0.0363 USDT |
863,494.3425 LOOT |
0.0357 USDT |
0.0347 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-04-14 |
0.0379 USDT |
608,612.1671 LOOT |
0.0367 USDT |
0.0344 USDT |
0.0354 USDT |
0.0354 USDT |
| 2024-04-13 |
0.0401 USDT |
199,583.5806 LOOT |
0.0405 USDT |
0.0397 USDT |
0.0400 USDT |
0.0403 USDT |
| 2024-04-12 |
0.0407 USDT |
577,072.0845 LOOT |
0.0413 USDT |
0.0398 USDT |
0.0400 USDT |
0.0400 USDT |
| 2024-04-11 |
0.0414 USDT |
161,095.8584 LOOT |
0.0415 USDT |
0.0405 USDT |
0.0415 USDT |
0.0414 USDT |
| 2024-04-10 |
0.0411 USDT |
302,769.5541 LOOT |
0.0406 USDT |
0.0402 USDT |
0.0409 USDT |
0.0413 USDT |
| 2024-04-09 |
0.0413 USDT |
200,474.4453 LOOT |
0.0421 USDT |
0.0403 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-04-08 |
0.0425 USDT |
438,522.8854 LOOT |
0.0428 USDT |
0.0412 USDT |
0.0420 USDT |
0.0421 USDT |
| 2024-04-07 |
0.0425 USDT |
160,972.8755 LOOT |
0.0430 USDT |
0.0421 USDT |
0.0422 USDT |
0.0428 USDT |
| 2024-04-06 |
0.0428 USDT |
336,956.9421 LOOT |
0.0429 USDT |
0.0422 USDT |
0.0426 USDT |
0.0429 USDT |
| 2024-04-05 |
0.0423 USDT |
743,860.3732 LOOT |
0.0423 USDT |
0.0412 USDT |
0.0421 USDT |
0.0419 USDT |
| 2024-04-04 |
0.0409 USDT |
524,415.9918 LOOT |
0.0439 USDT |
0.0382 USDT |
0.0393 USDT |
0.0426 USDT |
| 2024-04-03 |
0.0398 USDT |
708,451.4258 LOOT |
0.0374 USDT |
0.0356 USDT |
0.0362 USDT |
0.0428 USDT |
| 2024-04-02 |
0.0383 USDT |
205,937.5066 LOOT |
0.0419 USDT |
0.0367 USDT |
0.0373 USDT |
0.0371 USDT |
| 2024-04-01 |
0.0416 USDT |
206,515.8305 LOOT |
0.0413 USDT |
0.0410 USDT |
0.0414 USDT |
0.0417 USDT |
| 2024-03-31 |
0.0416 USDT |
181,786.7596 LOOT |
0.0413 USDT |
0.0409 USDT |
0.0418 USDT |
0.0417 USDT |
| 2024-03-30 |
0.0416 USDT |
148,786.2933 LOOT |
0.0415 USDT |
0.0411 USDT |
0.0417 USDT |
0.0413 USDT |
| 2024-03-29 |
0.0432 USDT |
100,009.8545 LOOT |
0.0428 USDT |
0.0422 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-03-28 |
0.0444 USDT |
462,919.6577 LOOT |
0.0445 USDT |
0.0431 USDT |
0.0437 USDT |
0.0436 USDT |
| 2024-03-27 |
0.0428 USDT |
210,378.9792 LOOT |
0.0441 USDT |
0.0411 USDT |
0.0421 USDT |
0.0430 USDT |
| 2024-03-26 |
0.0408 USDT |
605,450.2015 LOOT |
0.0403 USDT |
0.0394 USDT |
0.0404 USDT |
0.0447 USDT |
| 2024-03-25 |
0.0399 USDT |
257,111.8937 LOOT |
0.0395 USDT |
0.0373 USDT |
0.0396 USDT |
0.0404 USDT |
| 2024-03-24 |
0.0405 USDT |
565,701.8762 LOOT |
0.0397 USDT |
0.0391 USDT |
0.0397 USDT |
0.0395 USDT |
| 2024-03-23 |
0.0390 USDT |
396,935.0769 LOOT |
0.0384 USDT |
0.0379 USDT |
0.0384 USDT |
0.0396 USDT |
| 2024-03-22 |
0.0378 USDT |
279,608.1833 LOOT |
0.0377 USDT |
0.0366 USDT |
0.0372 USDT |
0.0379 USDT |
| 2024-03-21 |
0.0364 USDT |
615,225.0571 LOOT |
0.0352 USDT |
0.0348 USDT |
0.0354 USDT |
0.0376 USDT |
| 2024-03-20 |
0.0358 USDT |
349,887.5824 LOOT |
0.0385 USDT |
0.0329 USDT |
0.0342 USDT |
0.0342 USDT |
| 2024-03-19 |
0.0402 USDT |
319,060.4672 LOOT |
0.0426 USDT |
0.0373 USDT |
0.0387 USDT |
0.0386 USDT |
| 2024-03-18 |
0.0437 USDT |
203,883.9770 LOOT |
0.0434 USDT |
0.0425 USDT |
0.0430 USDT |
0.0430 USDT |