Identifier on Huobi: lvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.0906 USDT |
11,251,409.4116 |
0.0907 USDT |
0.0901 USDT |
0.0906 USDT |
0.0901 USDT |
| 2024-04-16 |
0.0920 USDT |
17,505,522.1757 |
0.0931 USDT |
0.0907 USDT |
0.0912 USDT |
0.0912 USDT |
| 2024-04-15 |
0.1010 USDT |
15,480,280.9335 |
0.1168 USDT |
0.0928 USDT |
0.0948 USDT |
0.0947 USDT |
| 2024-04-14 |
0.1167 USDT |
25,867,240.1045 |
0.1167 USDT |
0.1160 USDT |
0.1168 USDT |
0.1168 USDT |
| 2024-04-13 |
0.1168 USDT |
17,152,029.6231 |
0.1167 USDT |
0.1162 USDT |
0.1168 USDT |
0.1169 USDT |
| 2024-04-12 |
0.1174 USDT |
12,605,089.7657 |
0.1178 USDT |
0.1169 USDT |
0.1170 USDT |
0.1169 USDT |
| 2024-04-11 |
0.1186 USDT |
14,331,517.5033 |
0.1184 USDT |
0.1178 USDT |
0.1179 USDT |
0.1179 USDT |
| 2024-04-10 |
0.1193 USDT |
14,058,949.4227 |
0.1208 USDT |
0.1168 USDT |
0.1176 USDT |
0.1176 USDT |
| 2024-04-09 |
0.1225 USDT |
16,514,800.7802 |
0.1230 USDT |
0.1209 USDT |
0.1214 USDT |
0.1210 USDT |
| 2024-04-08 |
0.1208 USDT |
8,988,688.6071 |
0.1200 USDT |
0.1196 USDT |
0.1197 USDT |
0.1227 USDT |
| 2024-04-07 |
0.1183 USDT |
10,558,253.3199 |
0.1173 USDT |
0.1173 USDT |
0.1176 USDT |
0.1200 USDT |
| 2024-04-06 |
0.1168 USDT |
13,593,287.8386 |
0.1167 USDT |
0.1164 USDT |
0.1165 USDT |
0.1170 USDT |
| 2024-04-05 |
0.1198 USDT |
10,753,003.0469 |
0.1210 USDT |
0.1154 USDT |
0.1161 USDT |
0.1161 USDT |
| 2024-04-04 |
0.1261 USDT |
11,068,395.3856 |
0.1271 USDT |
0.1248 USDT |
0.1258 USDT |
0.1248 USDT |
| 2024-04-03 |
0.1281 USDT |
13,280,540.3956 |
0.1288 USDT |
0.1272 USDT |
0.1272 USDT |
0.1272 USDT |
| 2024-04-02 |
0.1301 USDT |
18,945,352.4497 |
0.1347 USDT |
0.1278 USDT |
0.1280 USDT |
0.1288 USDT |