Identifier on Huobi: lootusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
0.0277 USDT |
2,236,929.5036 LOOT |
0.0273 USDT |
0.0272 USDT |
0.0274 USDT |
0.0287 USDT |
| 2023-11-22 |
0.0273 USDT |
2,016,971.4972 LOOT |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
0.0273 USDT |
| 2023-11-21 |
0.0279 USDT |
2,386,636.4690 LOOT |
0.0282 USDT |
0.0276 USDT |
0.0276 USDT |
0.0276 USDT |
| 2023-11-20 |
0.0272 USDT |
1,564,797.0981 LOOT |
0.0270 USDT |
0.0268 USDT |
0.0270 USDT |
0.0277 USDT |
| 2023-11-19 |
0.0268 USDT |
1,833,146.3427 LOOT |
0.0265 USDT |
0.0265 USDT |
0.0267 USDT |
0.0270 USDT |
| 2023-11-18 |
0.0279 USDT |
1,968,177.0981 LOOT |
0.0298 USDT |
0.0266 USDT |
0.0267 USDT |
0.0267 USDT |
| 2023-11-17 |
0.0296 USDT |
2,343,789.7145 LOOT |
0.0296 USDT |
0.0293 USDT |
0.0294 USDT |
0.0298 USDT |
| 2023-11-16 |
0.0286 USDT |
1,911,959.5646 LOOT |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
0.0293 USDT |
| 2023-11-15 |
0.0264 USDT |
1,962,787.5156 LOOT |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
0.0274 USDT |
| 2023-11-14 |
0.0266 USDT |
2,464,898.1701 LOOT |
0.0269 USDT |
0.0252 USDT |
0.0256 USDT |
0.0256 USDT |
| 2023-11-13 |
0.0270 USDT |
1,809,999.6621 LOOT |
0.0277 USDT |
0.0263 USDT |
0.0266 USDT |
0.0269 USDT |
| 2023-11-12 |
0.0278 USDT |
2,013,445.5828 LOOT |
0.0280 USDT |
0.0276 USDT |
0.0277 USDT |
0.0277 USDT |
| 2023-11-11 |
0.0268 USDT |
1,902,376.2671 LOOT |
0.0263 USDT |
0.0261 USDT |
0.0264 USDT |
0.0272 USDT |
| 2023-11-10 |
0.0249 USDT |
2,073,696.3692 LOOT |
0.0249 USDT |
0.0243 USDT |
0.0245 USDT |
0.0245 USDT |
| 2023-11-09 |
0.0248 USDT |
2,341,503.0688 LOOT |
0.0247 USDT |
0.0243 USDT |
0.0247 USDT |
0.0251 USDT |
| 2023-11-08 |
0.0242 USDT |
2,721,062.3755 LOOT |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0247 USDT |
| 2023-11-07 |
0.0239 USDT |
2,118,370.9974 LOOT |
0.0236 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2023-11-06 |
0.0235 USDT |
2,267,723.7155 LOOT |
0.0235 USDT |
0.0233 USDT |
0.0235 USDT |
0.0240 USDT |
| 2023-11-05 |
0.0241 USDT |
2,088,152.6244 LOOT |
0.0246 USDT |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
| 2023-11-04 |
0.0238 USDT |
2,974,579.9416 LOOT |
0.0236 USDT |
0.0232 USDT |
0.0233 USDT |
0.0246 USDT |
| 2023-11-03 |
0.0236 USDT |
2,728,123.1388 LOOT |
0.0232 USDT |
0.0232 USDT |
0.0233 USDT |
0.0236 USDT |
| 2023-11-02 |
0.0235 USDT |
2,614,220.4946 LOOT |
0.0243 USDT |
0.0226 USDT |
0.0231 USDT |
0.0235 USDT |
| 2023-11-01 |
0.0244 USDT |
1,536,426.2849 LOOT |
0.0245 USDT |
0.0243 USDT |
0.0244 USDT |
0.0244 USDT |
| 2023-10-31 |
0.0242 USDT |
1,385,357.1258 LOOT |
0.0238 USDT |
0.0238 USDT |
0.0241 USDT |
0.0246 USDT |
| 2023-10-30 |
0.0251 USDT |
1,036,197.5464 LOOT |
0.0247 USDT |
0.0245 USDT |
0.0247 USDT |
0.0245 USDT |
| 2023-10-29 |
0.0245 USDT |
63,105.7144 LOOT |
0.0242 USDT |
0.0241 USDT |
0.0242 USDT |
0.0246 USDT |
| 2023-10-28 |
0.0239 USDT |
278,340.9993 LOOT |
0.0238 USDT |
0.0238 USDT |
0.0238 USDT |
0.0244 USDT |
| 2023-10-27 |
0.0240 USDT |
193,882.5386 LOOT |
0.0242 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-10-26 |
0.0235 USDT |
922,531.1227 LOOT |
0.0235 USDT |
0.0229 USDT |
0.0232 USDT |
0.0242 USDT |
| 2023-10-25 |
0.0225 USDT |
2,389,571.4420 LOOT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0233 USDT |
| 2023-10-24 |
0.0206 USDT |
453,882.8620 LOOT |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
0.0209 USDT |
| 2023-10-23 |
0.0206 USDT |
264,070.0692 LOOT |
0.0214 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-10-22 |
0.0209 USDT |
93,134.3548 LOOT |
0.0216 USDT |
0.0205 USDT |
0.0206 USDT |
0.0214 USDT |
| 2023-10-21 |
0.0218 USDT |
612,536.5698 LOOT |
0.0245 USDT |
0.0201 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-10-20 |
0.0260 USDT |
334,932.8471 LOOT |
0.0268 USDT |
0.0241 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-10-19 |
0.0270 USDT |
713,635.7889 LOOT |
0.0271 USDT |
0.0267 USDT |
0.0267 USDT |
0.0268 USDT |
| 2023-10-18 |
0.0279 USDT |
513,519.8439 LOOT |
0.0286 USDT |
0.0267 USDT |
0.0271 USDT |
0.0271 USDT |
| 2023-10-17 |
0.0290 USDT |
596,569.7162 LOOT |
0.0296 USDT |
0.0282 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-10-16 |
0.0296 USDT |
454,162.5767 LOOT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2023-10-15 |
0.0296 USDT |
198,518.5669 LOOT |
0.0302 USDT |
0.0293 USDT |
0.0293 USDT |
0.0295 USDT |
| 2023-10-14 |
0.0311 USDT |
34,860.3027 LOOT |
0.0322 USDT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
| 2023-10-13 |
0.0315 USDT |
971,940.1456 LOOT |
0.0329 USDT |
0.0308 USDT |
0.0309 USDT |
0.0311 USDT |
| 2023-10-12 |
0.0350 USDT |
1,554,913.8461 LOOT |
0.0360 USDT |
0.0328 USDT |
0.0332 USDT |
0.0329 USDT |
| 2023-10-11 |
0.0360 USDT |
1,786,228.3046 LOOT |
0.0360 USDT |
0.0359 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-10-10 |
0.0360 USDT |
1,467,199.5450 LOOT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-10-09 |
0.0361 USDT |
1,366,491.4579 LOOT |
0.0362 USDT |
0.0358 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-10-08 |
0.0368 USDT |
1,277,718.9789 LOOT |
0.0372 USDT |
0.0364 USDT |
0.0365 USDT |
0.0366 USDT |
| 2023-10-07 |
0.0377 USDT |
1,406,834.2053 LOOT |
0.0382 USDT |
0.0371 USDT |
0.0373 USDT |
0.0372 USDT |
| 2023-10-06 |
0.0385 USDT |
1,669,381.4070 LOOT |
0.0394 USDT |
0.0373 USDT |
0.0374 USDT |
0.0382 USDT |
| 2023-10-05 |
0.0397 USDT |
915,319.2124 LOOT |
0.0397 USDT |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |