Identifier on Huobi: msnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.4217 USDT |
8,625,695.3144 |
0.4322 USDT |
0.4130 USDT |
0.4185 USDT |
0.4179 USDT |
| 2024-07-27 |
0.4302 USDT |
12,125,248.1733 |
0.4347 USDT |
0.4135 USDT |
0.4273 USDT |
0.4248 USDT |
| 2024-07-26 |
0.4255 USDT |
10,892,836.8424 |
0.4137 USDT |
0.4078 USDT |
0.4149 USDT |
0.4309 USDT |
| 2024-07-25 |
0.4263 USDT |
19,087,564.3894 |
0.4511 USDT |
0.3967 USDT |
0.4080 USDT |
0.4129 USDT |
| 2024-07-24 |
0.4677 USDT |
10,203,672.6370 |
0.4654 USDT |
0.4625 USDT |
0.4654 USDT |
0.4682 USDT |
| 2024-07-23 |
0.4924 USDT |
3,225.9620 |
0.5066 USDT |
0.4656 USDT |
0.4656 USDT |
0.4656 USDT |
| 2024-07-22 |
0.5012 USDT |
943.0084 |
0.5117 USDT |
0.4899 USDT |
0.4927 USDT |
0.4979 USDT |
| 2024-07-21 |
0.5056 USDT |
5,276.5788 |
0.5412 USDT |
0.4822 USDT |
0.4837 USDT |
0.5099 USDT |
| 2024-07-20 |
0.5381 USDT |
4,622.1280 |
0.5381 USDT |
0.5280 USDT |
0.5287 USDT |
0.5468 USDT |
| 2024-07-19 |
0.5195 USDT |
4,640.9930 |
0.5293 USDT |
0.5027 USDT |
0.5075 USDT |
0.5381 USDT |
| 2024-07-18 |
0.5325 USDT |
13,340.0287 |
0.5294 USDT |
0.5071 USDT |
0.5178 USDT |
0.5108 USDT |
| 2024-07-17 |
0.5149 USDT |
8,595.0798 |
0.5097 USDT |
0.5045 USDT |
0.5092 USDT |
0.5163 USDT |
| 2024-07-16 |
0.5066 USDT |
10,721.9752 |
0.4999 USDT |
0.4882 USDT |
0.4963 USDT |
0.5224 USDT |
| 2024-07-15 |
0.4561 USDT |
11,983.7112 |
0.4430 USDT |
0.4394 USDT |
0.4430 USDT |
0.4906 USDT |
| 2024-07-14 |
0.4445 USDT |
8,402.9320 |
0.4509 USDT |
0.4291 USDT |
0.4291 USDT |
0.4308 USDT |
| 2024-07-13 |
0.4658 USDT |
3,952.7253 |
0.4745 USDT |
0.4509 USDT |
0.4509 USDT |
0.4509 USDT |
| 2024-07-12 |
0.4781 USDT |
15,541.1023 |
0.4530 USDT |
0.4491 USDT |
0.4578 USDT |
0.4924 USDT |
| 2024-07-11 |
0.4673 USDT |
13,160.1550 |
0.4636 USDT |
0.4523 USDT |
0.4580 USDT |
0.4620 USDT |
| 2024-07-10 |
0.4648 USDT |
5,619.0854 |
0.4574 USDT |
0.4530 USDT |
0.4570 USDT |
0.4717 USDT |
| 2024-07-09 |
0.4614 USDT |
17,726.0654 |
0.4578 USDT |
0.4502 USDT |
0.4547 USDT |
0.4629 USDT |
| 2024-07-08 |
0.4688 USDT |
75,276.0506 |
0.4230 USDT |
0.4039 USDT |
0.4082 USDT |
0.4674 USDT |
| 2024-07-07 |
0.4390 USDT |
41,424.5586 |
0.4337 USDT |
0.4166 USDT |
0.4180 USDT |
0.4380 USDT |
| 2024-07-06 |
0.4051 USDT |
34,195.5326 |
0.4078 USDT |
0.3836 USDT |
0.3968 USDT |
0.4094 USDT |
| 2024-07-05 |
0.3999 USDT |
127,187.0151 |
0.4195 USDT |
0.3710 USDT |
0.3876 USDT |
0.4035 USDT |
| 2024-07-04 |
0.5018 USDT |
131,435.3357 |
0.5056 USDT |
0.4691 USDT |
0.4805 USDT |
0.4805 USDT |
| 2024-07-03 |
0.5669 USDT |
4,890,098.8791 |
0.5862 USDT |
0.5424 USDT |
0.5575 USDT |
0.5565 USDT |
| 2024-07-02 |
0.5561 USDT |
8,438,315.1676 |
0.5598 USDT |
0.5359 USDT |
0.5462 USDT |
0.5642 USDT |
| 2024-07-01 |
0.5721 USDT |
11,607,195.2430 |
0.5819 USDT |
0.5461 USDT |
0.5572 USDT |
0.5701 USDT |
| 2024-06-30 |
0.5689 USDT |
11,763,009.7401 |
0.5669 USDT |
0.5544 USDT |
0.5669 USDT |
0.5822 USDT |
| 2024-06-29 |
0.6183 USDT |
9,221,279.3981 |
0.6202 USDT |
0.6088 USDT |
0.6104 USDT |
0.6104 USDT |
| 2024-06-28 |
0.6770 USDT |
8,409,408.0741 |
0.6733 USDT |
0.6647 USDT |
0.6761 USDT |
0.6678 USDT |
| 2024-06-27 |
0.6734 USDT |
9,582,637.6223 |
0.6914 USDT |
0.6564 USDT |
0.6674 USDT |
0.6942 USDT |
| 2024-06-26 |
0.6878 USDT |
10,896,883.1761 |
0.6779 USDT |
0.6643 USDT |
0.6748 USDT |
0.6979 USDT |
| 2024-06-25 |
0.6408 USDT |
15,245,110.8965 |
0.6226 USDT |
0.6160 USDT |
0.6269 USDT |
0.6617 USDT |
| 2024-06-24 |
0.6236 USDT |
18,207,503.2088 |
0.6890 USDT |
0.5821 USDT |
0.5962 USDT |
0.6194 USDT |
| 2024-06-23 |
0.7000 USDT |
9,251,266.9762 |
0.6885 USDT |
0.6692 USDT |
0.6904 USDT |
0.6900 USDT |
| 2024-06-22 |
0.6986 USDT |
10,156,682.6735 |
0.7002 USDT |
0.6821 USDT |
0.6888 USDT |
0.7051 USDT |
| 2024-06-21 |
0.6931 USDT |
15,615,431.9662 |
0.6766 USDT |
0.6606 USDT |
0.6779 USDT |
0.6997 USDT |
| 2024-06-20 |
0.7080 USDT |
12,973,688.6481 |
0.7239 USDT |
0.6610 USDT |
0.6814 USDT |
0.6892 USDT |
| 2024-06-19 |
0.7171 USDT |
13,469,564.7278 |
0.7149 USDT |
0.6895 USDT |
0.7020 USDT |
0.7080 USDT |
| 2024-06-18 |
0.7530 USDT |
12,007,454.8621 |
0.8737 USDT |
0.6766 USDT |
0.7400 USDT |
0.7231 USDT |
| 2024-06-17 |
0.9119 USDT |
9,965,200.5580 |
0.9512 USDT |
0.8594 USDT |
0.8843 USDT |
0.8735 USDT |
| 2024-06-16 |
0.8478 USDT |
6,519,999.6877 |
0.7943 USDT |
0.7778 USDT |
0.7923 USDT |
0.9041 USDT |
| 2024-06-15 |
0.8103 USDT |
10,169,443.4062 |
0.7993 USDT |
0.7917 USDT |
0.8019 USDT |
0.8012 USDT |
| 2024-06-14 |
0.8518 USDT |
9,990,006.3862 |
0.8680 USDT |
0.7833 USDT |
0.8089 USDT |
0.8021 USDT |
| 2024-06-13 |
0.8955 USDT |
9,628,622.9598 |
0.9351 USDT |
0.8602 USDT |
0.8831 USDT |
0.8772 USDT |
| 2024-06-12 |
0.9056 USDT |
11,918,730.4308 |
0.8932 USDT |
0.8317 USDT |
0.8795 USDT |
0.9225 USDT |
| 2024-06-11 |
0.9276 USDT |
10,179,380.1517 |
0.9818 USDT |
0.8639 USDT |
0.8886 USDT |
0.8850 USDT |
| 2024-06-10 |
0.9770 USDT |
5,460,933.5771 |
1.0118 USDT |
0.9280 USDT |
0.9599 USDT |
0.9526 USDT |
| 2024-06-09 |
1.0455 USDT |
6,615,853.1479 |
1.0603 USDT |
1.0051 USDT |
1.0129 USDT |
1.0087 USDT |