Identifier on Huobi: lvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0497 USDT |
26,462,169.7590 |
0.0501 USDT |
0.0482 USDT |
0.0488 USDT |
0.0486 USDT |
| 2024-06-05 |
0.0499 USDT |
30,375,797.7835 |
0.0498 USDT |
0.0479 USDT |
0.0497 USDT |
0.0495 USDT |
| 2024-06-04 |
0.0502 USDT |
30,191,965.8825 |
0.0509 USDT |
0.0488 USDT |
0.0493 USDT |
0.0496 USDT |
| 2024-06-03 |
0.0514 USDT |
30,488,162.8592 |
0.0509 USDT |
0.0506 USDT |
0.0507 USDT |
0.0518 USDT |
| 2024-06-02 |
0.0513 USDT |
25,666,874.0711 |
0.0519 USDT |
0.0483 USDT |
0.0511 USDT |
0.0512 USDT |
| 2024-06-01 |
0.0519 USDT |
32,995,261.3284 |
0.0519 USDT |
0.0513 USDT |
0.0517 USDT |
0.0523 USDT |
| 2024-05-31 |
0.0527 USDT |
21,818,789.1440 |
0.0531 USDT |
0.0521 USDT |
0.0524 USDT |
0.0522 USDT |
| 2024-05-30 |
0.0528 USDT |
28,951,559.1851 |
0.0526 USDT |
0.0515 USDT |
0.0522 USDT |
0.0538 USDT |
| 2024-05-29 |
0.0525 USDT |
32,960,050.8742 |
0.0518 USDT |
0.0515 USDT |
0.0522 USDT |
0.0523 USDT |
| 2024-05-28 |
0.0524 USDT |
38,038,995.6675 |
0.0528 USDT |
0.0513 USDT |
0.0520 USDT |
0.0519 USDT |
| 2024-05-27 |
0.0523 USDT |
21,947,507.1633 |
0.0531 USDT |
0.0514 USDT |
0.0519 USDT |
0.0527 USDT |
| 2024-05-26 |
0.0522 USDT |
22,682,439.6941 |
0.0501 USDT |
0.0495 USDT |
0.0501 USDT |
0.0528 USDT |
| 2024-05-25 |
0.0515 USDT |
31,305,787.1171 |
0.0519 USDT |
0.0491 USDT |
0.0507 USDT |
0.0506 USDT |
| 2024-05-24 |
0.0529 USDT |
33,140,472.2833 |
0.0531 USDT |
0.0508 USDT |
0.0522 USDT |
0.0528 USDT |
| 2024-05-23 |
0.0573 USDT |
31,384,445.7297 |
0.0578 USDT |
0.0546 USDT |
0.0554 USDT |
0.0550 USDT |
| 2024-05-22 |
0.0596 USDT |
34,263,125.4357 |
0.0608 USDT |
0.0572 USDT |
0.0584 USDT |
0.0581 USDT |
| 2024-05-21 |
0.0626 USDT |
43,047,817.1194 |
0.0637 USDT |
0.0605 USDT |
0.0611 USDT |
0.0608 USDT |
| 2024-05-20 |
0.0624 USDT |
15,401,982.2161 |
0.0629 USDT |
0.0610 USDT |
0.0618 USDT |
0.0617 USDT |
| 2024-05-19 |
0.0626 USDT |
23,239,699.2722 |
0.0630 USDT |
0.0608 USDT |
0.0623 USDT |
0.0629 USDT |
| 2024-05-18 |
0.0642 USDT |
19,221,528.6235 |
0.0655 USDT |
0.0632 USDT |
0.0636 USDT |
0.0633 USDT |
| 2024-05-17 |
0.0640 USDT |
25,203,378.2728 |
0.0634 USDT |
0.0611 USDT |
0.0638 USDT |
0.0652 USDT |
| 2024-05-16 |
0.0648 USDT |
30,713,460.1897 |
0.0664 USDT |
0.0619 USDT |
0.0635 USDT |
0.0629 USDT |
| 2024-05-15 |
0.0639 USDT |
28,425,217.1826 |
0.0630 USDT |
0.0618 USDT |
0.0626 USDT |
0.0659 USDT |
| 2024-05-14 |
0.0660 USDT |
20,461,056.5573 |
0.0669 USDT |
0.0615 USDT |
0.0637 USDT |
0.0632 USDT |
| 2024-05-13 |
0.0697 USDT |
23,164,876.0676 |
0.0695 USDT |
0.0676 USDT |
0.0692 USDT |
0.0682 USDT |
| 2024-05-12 |
0.0719 USDT |
18,050,699.3389 |
0.0703 USDT |
0.0692 USDT |
0.0705 USDT |
0.0699 USDT |
| 2024-05-11 |
0.0717 USDT |
18,579,895.8533 |
0.0717 USDT |
0.0705 USDT |
0.0714 USDT |
0.0715 USDT |
| 2024-05-10 |
0.0736 USDT |
21,106,057.9177 |
0.0732 USDT |
0.0705 USDT |
0.0721 USDT |
0.0720 USDT |
| 2024-05-09 |
0.0734 USDT |
21,528,698.2864 |
0.0742 USDT |
0.0718 USDT |
0.0728 USDT |
0.0732 USDT |
| 2024-05-08 |
0.0758 USDT |
22,310,632.5701 |
0.0773 USDT |
0.0740 USDT |
0.0743 USDT |
0.0741 USDT |
| 2024-05-07 |
0.0792 USDT |
16,374,329.0289 |
0.0801 USDT |
0.0777 USDT |
0.0792 USDT |
0.0791 USDT |
| 2024-05-06 |
0.0808 USDT |
14,313,942.8031 |
0.0807 USDT |
0.0803 USDT |
0.0805 USDT |
0.0803 USDT |
| 2024-05-05 |
0.0793 USDT |
15,608,504.6349 |
0.0788 USDT |
0.0786 USDT |
0.0787 USDT |
0.0807 USDT |
| 2024-05-04 |
0.0781 USDT |
21,835,003.3937 |
0.0771 USDT |
0.0771 USDT |
0.0771 USDT |
0.0788 USDT |
| 2024-05-03 |
0.0759 USDT |
17,689,047.8365 |
0.0759 USDT |
0.0756 USDT |
0.0757 USDT |
0.0765 USDT |
| 2024-05-02 |
0.0756 USDT |
25,642,604.7384 |
0.0753 USDT |
0.0750 USDT |
0.0753 USDT |
0.0761 USDT |
| 2024-05-01 |
0.0753 USDT |
28,454,743.2124 |
0.0756 USDT |
0.0741 USDT |
0.0748 USDT |
0.0753 USDT |
| 2024-04-30 |
0.0781 USDT |
16,543,800.0695 |
0.0803 USDT |
0.0753 USDT |
0.0754 USDT |
0.0754 USDT |
| 2024-04-29 |
0.0812 USDT |
16,039,892.4009 |
0.0822 USDT |
0.0803 USDT |
0.0803 USDT |
0.0811 USDT |
| 2024-04-28 |
0.0851 USDT |
17,094,590.7470 |
0.0856 USDT |
0.0833 USDT |
0.0843 USDT |
0.0833 USDT |
| 2024-04-27 |
0.0883 USDT |
12,042,631.1974 |
0.0898 USDT |
0.0872 USDT |
0.0876 USDT |
0.0876 USDT |
| 2024-04-26 |
0.0921 USDT |
16,063,657.0391 |
0.0928 USDT |
0.0911 USDT |
0.0911 USDT |
0.0911 USDT |
| 2024-04-25 |
0.0927 USDT |
19,030,388.3630 |
0.0939 USDT |
0.0905 USDT |
0.0922 USDT |
0.0928 USDT |
| 2024-04-24 |
0.0968 USDT |
10,624,004.3070 |
0.0976 USDT |
0.0963 USDT |
0.0965 USDT |
0.0964 USDT |
| 2024-04-23 |
0.0972 USDT |
12,391,597.0919 |
0.0970 USDT |
0.0968 USDT |
0.0970 USDT |
0.0973 USDT |
| 2024-04-22 |
0.0965 USDT |
15,736,900.9967 |
0.0957 USDT |
0.0957 USDT |
0.0957 USDT |
0.0970 USDT |
| 2024-04-21 |
0.0959 USDT |
16,966,019.4715 |
0.0957 USDT |
0.0953 USDT |
0.0957 USDT |
0.0957 USDT |
| 2024-04-20 |
0.0935 USDT |
14,802,712.0290 |
0.0949 USDT |
0.0912 USDT |
0.0916 USDT |
0.0934 USDT |
| 2024-04-19 |
0.0931 USDT |
21,501,533.8763 |
0.0926 USDT |
0.0910 USDT |
0.0914 USDT |
0.0949 USDT |
| 2024-04-18 |
0.0920 USDT |
23,998,090.1309 |
0.0916 USDT |
0.0905 USDT |
0.0911 USDT |
0.0926 USDT |