Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.1448 USDT |
29,730,045.6745 ONE |
0.1406 USDT |
0.1376 USDT |
0.1408 USDT |
0.1512 USDT |
| 2022-02-27 |
0.1494 USDT |
34,369,813.7296 ONE |
0.1535 USDT |
0.1376 USDT |
0.1413 USDT |
0.1395 USDT |
| 2022-02-26 |
0.1539 USDT |
36,781,677.9028 ONE |
0.1464 USDT |
0.1459 USDT |
0.1514 USDT |
0.1533 USDT |
| 2022-02-25 |
0.1320 USDT |
30,233,247.5882 ONE |
0.1265 USDT |
0.1243 USDT |
0.1279 USDT |
0.1434 USDT |
| 2022-02-24 |
0.1195 USDT |
50,513,921.3453 ONE |
0.1320 USDT |
0.1097 USDT |
0.1142 USDT |
0.1258 USDT |
| 2022-02-23 |
0.1409 USDT |
10,871,546.6063 ONE |
0.1393 USDT |
0.1332 USDT |
0.1357 USDT |
0.1341 USDT |
| 2022-02-22 |
0.1341 USDT |
12,548,747.8085 ONE |
0.1364 USDT |
0.1295 USDT |
0.1325 USDT |
0.1365 USDT |
| 2022-02-21 |
0.1501 USDT |
21,234,469.9603 ONE |
0.1507 USDT |
0.1427 USDT |
0.1464 USDT |
0.1459 USDT |
| 2022-02-20 |
0.1535 USDT |
13,372,170.1360 ONE |
0.1666 USDT |
0.1481 USDT |
0.1502 USDT |
0.1500 USDT |
| 2022-02-19 |
0.1671 USDT |
5,676,035.0876 ONE |
0.1674 USDT |
0.1618 USDT |
0.1652 USDT |
0.1640 USDT |
| 2022-02-18 |
0.1715 USDT |
8,213,362.7633 ONE |
0.1736 USDT |
0.1649 USDT |
0.1675 USDT |
0.1665 USDT |
| 2022-02-17 |
0.1837 USDT |
14,300,457.2805 ONE |
0.1883 USDT |
0.1720 USDT |
0.1764 USDT |
0.1735 USDT |
| 2022-02-16 |
0.1911 USDT |
6,795,251.7690 ONE |
0.1954 USDT |
0.1864 USDT |
0.1892 USDT |
0.1940 USDT |
| 2022-02-15 |
0.1926 USDT |
10,569,491.1842 ONE |
0.1842 USDT |
0.1839 USDT |
0.1854 USDT |
0.1921 USDT |
| 2022-02-14 |
0.1795 USDT |
10,410,926.4403 ONE |
0.1831 USDT |
0.1748 USDT |
0.1778 USDT |
0.1836 USDT |
| 2022-02-13 |
0.1872 USDT |
4,512,546.0896 ONE |
0.1907 USDT |
0.1807 USDT |
0.1841 USDT |
0.1848 USDT |
| 2022-02-12 |
0.1905 USDT |
9,039,865.0700 ONE |
0.1905 USDT |
0.1816 USDT |
0.1890 USDT |
0.1912 USDT |
| 2022-02-11 |
0.2047 USDT |
12,137,133.8449 ONE |
0.2117 USDT |
0.1873 USDT |
0.1946 USDT |
0.1880 USDT |
| 2022-02-10 |
0.2240 USDT |
27,755,937.8766 ONE |
0.2247 USDT |
0.2139 USDT |
0.2193 USDT |
0.2173 USDT |
| 2022-02-09 |
0.2172 USDT |
9,208,301.8261 ONE |
0.2119 USDT |
0.2066 USDT |
0.2102 USDT |
0.2246 USDT |
| 2022-02-08 |
0.2131 USDT |
16,735,659.1399 ONE |
0.2209 USDT |
0.2030 USDT |
0.2068 USDT |
0.2108 USDT |
| 2022-02-07 |
0.2204 USDT |
11,180,445.5871 ONE |
0.2121 USDT |
0.2069 USDT |
0.2123 USDT |
0.2231 USDT |
| 2022-02-06 |
0.2086 USDT |
11,337,025.7979 ONE |
0.1978 USDT |
0.1964 USDT |
0.2001 USDT |
0.2116 USDT |
| 2022-02-05 |
0.2011 USDT |
10,112,985.9262 ONE |
0.1958 USDT |
0.1937 USDT |
0.1976 USDT |
0.1990 USDT |
| 2022-02-04 |
0.1861 USDT |
9,747,666.4448 ONE |
0.1800 USDT |
0.1779 USDT |
0.1810 USDT |
0.1920 USDT |
| 2022-02-03 |
0.1757 USDT |
6,975,556.9281 ONE |
0.1752 USDT |
0.1713 USDT |
0.1742 USDT |
0.1768 USDT |
| 2022-02-02 |
0.1863 USDT |
8,980,925.3085 ONE |
0.1864 USDT |
0.1783 USDT |
0.1834 USDT |
0.1824 USDT |
| 2022-02-01 |
0.1897 USDT |
8,812,466.7770 ONE |
0.1869 USDT |
0.1834 USDT |
0.1873 USDT |
0.1849 USDT |
| 2022-01-31 |
0.1817 USDT |
9,595,677.5468 ONE |
0.1818 USDT |
0.1733 USDT |
0.1768 USDT |
0.1862 USDT |
| 2022-01-30 |
0.1883 USDT |
10,412,122.4705 ONE |
0.1895 USDT |
0.1784 USDT |
0.1811 USDT |
0.1814 USDT |
| 2022-01-29 |
0.1878 USDT |
9,988,142.2275 ONE |
0.1817 USDT |
0.1807 USDT |
0.1832 USDT |
0.1886 USDT |
| 2022-01-28 |
0.1764 USDT |
9,340,343.7817 ONE |
0.1796 USDT |
0.1706 USDT |
0.1750 USDT |
0.1780 USDT |
| 2022-01-27 |
0.1815 USDT |
10,240,982.5899 ONE |
0.1862 USDT |
0.1716 USDT |
0.1764 USDT |
0.1734 USDT |
| 2022-01-26 |
0.1971 USDT |
17,335,192.3833 ONE |
0.1913 USDT |
0.1816 USDT |
0.1849 USDT |
0.1856 USDT |
| 2022-01-25 |
0.1893 USDT |
15,344,181.4505 ONE |
0.1912 USDT |
0.1792 USDT |
0.1828 USDT |
0.1894 USDT |
| 2022-01-24 |
0.1812 USDT |
33,540,144.7677 ONE |
0.2058 USDT |
0.1671 USDT |
0.1742 USDT |
0.1916 USDT |
| 2022-01-23 |
0.2034 USDT |
19,047,010.2196 ONE |
0.1936 USDT |
0.1869 USDT |
0.1906 USDT |
0.2028 USDT |
| 2022-01-22 |
0.1889 USDT |
28,791,586.1694 ONE |
0.2146 USDT |
0.1648 USDT |
0.1872 USDT |
0.1948 USDT |
| 2022-01-21 |
0.2403 USDT |
20,570,052.0977 ONE |
0.2613 USDT |
0.2076 USDT |
0.2194 USDT |
0.2186 USDT |
| 2022-01-20 |
0.2878 USDT |
8,327,206.5724 ONE |
0.2834 USDT |
0.2805 USDT |
0.2848 USDT |
0.2823 USDT |
| 2022-01-19 |
0.2975 USDT |
10,316,329.4299 ONE |
0.3182 USDT |
0.2811 USDT |
0.2869 USDT |
0.2869 USDT |
| 2022-01-18 |
0.3209 USDT |
15,570,238.6208 ONE |
0.3178 USDT |
0.3013 USDT |
0.3116 USDT |
0.3208 USDT |
| 2022-01-17 |
0.3318 USDT |
14,770,751.8704 ONE |
0.3522 USDT |
0.2855 USDT |
0.3185 USDT |
0.3179 USDT |
| 2022-01-16 |
0.3445 USDT |
12,880,708.3810 ONE |
0.3405 USDT |
0.3239 USDT |
0.3314 USDT |
0.3463 USDT |
| 2022-01-15 |
0.3446 USDT |
11,192,588.5496 ONE |
0.3575 USDT |
0.3362 USDT |
0.3407 USDT |
0.3446 USDT |
| 2022-01-14 |
0.3632 USDT |
22,542,890.3421 ONE |
0.3514 USDT |
0.3461 USDT |
0.3574 USDT |
0.3615 USDT |
| 2022-01-13 |
0.3534 USDT |
42,438,157.7084 ONE |
0.3486 USDT |
0.3343 USDT |
0.3424 USDT |
0.3578 USDT |
| 2022-01-12 |
0.3239 USDT |
30,792,021.7822 ONE |
0.3054 USDT |
0.3054 USDT |
0.3123 USDT |
0.3430 USDT |
| 2022-01-11 |
0.2866 USDT |
23,451,954.3158 ONE |
0.2775 USDT |
0.2723 USDT |
0.2781 USDT |
0.3069 USDT |
| 2022-01-10 |
0.2776 USDT |
39,633,682.6911 ONE |
0.2945 USDT |
0.2558 USDT |
0.2732 USDT |
0.2762 USDT |