Identifier on Huobi: lootusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0327 USDT |
485,194.8601 LOOT |
0.0339 USDT |
0.0306 USDT |
0.0310 USDT |
0.0311 USDT |
| 2024-01-26 |
0.0338 USDT |
342,911.1930 LOOT |
0.0337 USDT |
0.0329 USDT |
0.0336 USDT |
0.0337 USDT |
| 2024-01-25 |
0.0339 USDT |
307,087.7544 LOOT |
0.0360 USDT |
0.0328 USDT |
0.0333 USDT |
0.0336 USDT |
| 2024-01-24 |
0.0361 USDT |
108,229.1079 LOOT |
0.0366 USDT |
0.0356 USDT |
0.0359 USDT |
0.0360 USDT |
| 2024-01-23 |
0.0398 USDT |
613,672.5316 LOOT |
0.0400 USDT |
0.0369 USDT |
0.0374 USDT |
0.0372 USDT |
| 2024-01-22 |
0.0415 USDT |
466,079.7288 LOOT |
0.0415 USDT |
0.0407 USDT |
0.0416 USDT |
0.0419 USDT |
| 2024-01-21 |
0.0422 USDT |
349,829.6441 LOOT |
0.0422 USDT |
0.0411 USDT |
0.0417 USDT |
0.0417 USDT |
| 2024-01-20 |
0.0416 USDT |
550,314.5850 LOOT |
0.0419 USDT |
0.0405 USDT |
0.0412 USDT |
0.0426 USDT |
| 2024-01-19 |
0.0420 USDT |
681,899.0415 LOOT |
0.0421 USDT |
0.0396 USDT |
0.0418 USDT |
0.0426 USDT |
| 2024-01-18 |
0.0421 USDT |
1,129,368.1413 LOOT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-01-17 |
0.0423 USDT |
1,353,446.7555 LOOT |
0.0425 USDT |
0.0420 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-01-16 |
0.0426 USDT |
910,759.2705 LOOT |
0.0427 USDT |
0.0423 USDT |
0.0424 USDT |
0.0424 USDT |
| 2024-01-15 |
0.0429 USDT |
1,107,599.1519 LOOT |
0.0429 USDT |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
| 2024-01-14 |
0.0428 USDT |
1,027,920.8702 LOOT |
0.0428 USDT |
0.0428 USDT |
0.0428 USDT |
0.0429 USDT |
| 2024-01-13 |
0.0428 USDT |
925,959.2207 LOOT |
0.0431 USDT |
0.0428 USDT |
0.0428 USDT |
0.0428 USDT |
| 2024-01-12 |
0.0438 USDT |
945,749.6074 LOOT |
0.0438 USDT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
| 2024-01-11 |
0.0434 USDT |
1,044,110.9884 LOOT |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
0.0439 USDT |
| 2024-01-10 |
0.0423 USDT |
978,369.8790 LOOT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
0.0422 USDT |
| 2024-01-09 |
0.0424 USDT |
1,023,273.0292 LOOT |
0.0424 USDT |
0.0419 USDT |
0.0421 USDT |
0.0420 USDT |
| 2024-01-08 |
0.0427 USDT |
1,204,462.8910 LOOT |
0.0430 USDT |
0.0423 USDT |
0.0424 USDT |
0.0424 USDT |
| 2024-01-07 |
0.0430 USDT |
1,093,747.5165 LOOT |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-01-06 |
0.0429 USDT |
802,310.4287 LOOT |
0.0429 USDT |
0.0424 USDT |
0.0427 USDT |
0.0430 USDT |
| 2024-01-05 |
0.0423 USDT |
1,756,722.6341 LOOT |
0.0421 USDT |
0.0419 USDT |
0.0422 USDT |
0.0429 USDT |
| 2024-01-04 |
0.0424 USDT |
1,737,808.3712 LOOT |
0.0424 USDT |
0.0418 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-01-03 |
0.0436 USDT |
642,139.2889 LOOT |
0.0438 USDT |
0.0424 USDT |
0.0427 USDT |
0.0427 USDT |
| 2024-01-02 |
0.0430 USDT |
1,161,981.5721 LOOT |
0.0422 USDT |
0.0421 USDT |
0.0425 USDT |
0.0430 USDT |
| 2024-01-01 |
0.0420 USDT |
1,359,433.4224 LOOT |
0.0422 USDT |
0.0416 USDT |
0.0419 USDT |
0.0421 USDT |
| 2023-12-31 |
0.0424 USDT |
1,149,416.8481 LOOT |
0.0423 USDT |
0.0421 USDT |
0.0424 USDT |
0.0424 USDT |
| 2023-12-30 |
0.0424 USDT |
1,175,919.1814 LOOT |
0.0426 USDT |
0.0421 USDT |
0.0423 USDT |
0.0423 USDT |
| 2023-12-29 |
0.0427 USDT |
1,289,383.8110 LOOT |
0.0435 USDT |
0.0420 USDT |
0.0422 USDT |
0.0423 USDT |
| 2023-12-28 |
0.0439 USDT |
1,423,192.3697 LOOT |
0.0438 USDT |
0.0426 USDT |
0.0435 USDT |
0.0435 USDT |
| 2023-12-27 |
0.0439 USDT |
1,388,113.4975 LOOT |
0.0440 USDT |
0.0437 USDT |
0.0440 USDT |
0.0438 USDT |
| 2023-12-26 |
0.0437 USDT |
1,081,160.0192 LOOT |
0.0436 USDT |
0.0434 USDT |
0.0436 USDT |
0.0438 USDT |
| 2023-12-25 |
0.0429 USDT |
1,533,680.0902 LOOT |
0.0431 USDT |
0.0412 USDT |
0.0421 USDT |
0.0419 USDT |
| 2023-12-24 |
0.0428 USDT |
1,614,863.4725 LOOT |
0.0426 USDT |
0.0425 USDT |
0.0426 USDT |
0.0432 USDT |
| 2023-12-23 |
0.0409 USDT |
1,421,707.3786 LOOT |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
| 2023-12-22 |
0.0411 USDT |
1,491,561.0594 LOOT |
0.0411 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2023-12-21 |
0.0415 USDT |
1,352,395.8357 LOOT |
0.0420 USDT |
0.0400 USDT |
0.0412 USDT |
0.0410 USDT |
| 2023-12-20 |
0.0427 USDT |
1,259,699.9339 LOOT |
0.0429 USDT |
0.0418 USDT |
0.0420 USDT |
0.0420 USDT |
| 2023-12-19 |
0.0428 USDT |
1,419,911.0061 LOOT |
0.0425 USDT |
0.0423 USDT |
0.0426 USDT |
0.0429 USDT |
| 2023-12-18 |
0.0429 USDT |
1,574,333.6219 LOOT |
0.0432 USDT |
0.0424 USDT |
0.0426 USDT |
0.0426 USDT |
| 2023-12-17 |
0.0437 USDT |
1,572,501.4433 LOOT |
0.0442 USDT |
0.0431 USDT |
0.0434 USDT |
0.0433 USDT |
| 2023-12-16 |
0.0423 USDT |
1,318,810.5409 LOOT |
0.0424 USDT |
0.0417 USDT |
0.0419 USDT |
0.0444 USDT |
| 2023-12-15 |
0.0420 USDT |
1,468,703.2332 LOOT |
0.0433 USDT |
0.0380 USDT |
0.0397 USDT |
0.0421 USDT |
| 2023-12-14 |
0.0425 USDT |
1,180,845.0438 LOOT |
0.0424 USDT |
0.0423 USDT |
0.0425 USDT |
0.0425 USDT |
| 2023-12-13 |
0.0424 USDT |
1,153,472.5037 LOOT |
0.0433 USDT |
0.0406 USDT |
0.0418 USDT |
0.0424 USDT |
| 2023-12-12 |
0.0434 USDT |
1,531,993.8733 LOOT |
0.0435 USDT |
0.0431 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-12-11 |
0.0452 USDT |
1,607,899.6697 LOOT |
0.0455 USDT |
0.0439 USDT |
0.0451 USDT |
0.0442 USDT |
| 2023-12-10 |
0.0427 USDT |
1,108,846.8641 LOOT |
0.0405 USDT |
0.0405 USDT |
0.0407 USDT |
0.0437 USDT |
| 2023-12-09 |
0.0399 USDT |
1,336,210.8336 LOOT |
0.0389 USDT |
0.0384 USDT |
0.0389 USDT |
0.0406 USDT |