Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.3070 USDT |
45,119,024.8888 ONE |
0.3086 USDT |
0.2892 USDT |
0.2969 USDT |
0.2936 USDT |
| 2022-01-08 |
0.3095 USDT |
55,976,721.3198 ONE |
0.3034 USDT |
0.2827 USDT |
0.2945 USDT |
0.3105 USDT |
| 2022-01-07 |
0.3059 USDT |
65,688,562.6825 ONE |
0.3090 USDT |
0.2779 USDT |
0.3010 USDT |
0.2996 USDT |
| 2022-01-06 |
0.2862 USDT |
36,275,776.9326 ONE |
0.2800 USDT |
0.2685 USDT |
0.2765 USDT |
0.3093 USDT |
| 2022-01-05 |
0.3015 USDT |
32,757,500.0939 ONE |
0.3031 USDT |
0.2568 USDT |
0.2843 USDT |
0.2815 USDT |
| 2022-01-04 |
0.3161 USDT |
42,708,680.7485 ONE |
0.3123 USDT |
0.3028 USDT |
0.3107 USDT |
0.3071 USDT |
| 2022-01-03 |
0.2913 USDT |
17,382,938.4753 ONE |
0.2922 USDT |
0.2803 USDT |
0.2871 USDT |
0.2911 USDT |
| 2022-01-02 |
0.2771 USDT |
21,896,946.5817 ONE |
0.2682 USDT |
0.2662 USDT |
0.2722 USDT |
0.2864 USDT |
| 2022-01-01 |
0.2499 USDT |
9,037,124.2839 ONE |
0.2336 USDT |
0.2334 USDT |
0.2392 USDT |
0.2633 USDT |
| 2021-12-31 |
0.2342 USDT |
6,705,481.9678 ONE |
0.2287 USDT |
0.2237 USDT |
0.2274 USDT |
0.2290 USDT |
| 2021-12-30 |
0.2261 USDT |
6,828,189.6168 ONE |
0.2251 USDT |
0.2173 USDT |
0.2220 USDT |
0.2313 USDT |
| 2021-12-29 |
0.2359 USDT |
10,226,435.5626 ONE |
0.2365 USDT |
0.2271 USDT |
0.2342 USDT |
0.2333 USDT |
| 2021-12-28 |
0.2489 USDT |
20,254,223.2157 ONE |
0.2624 USDT |
0.2343 USDT |
0.2405 USDT |
0.2395 USDT |
| 2021-12-27 |
0.2750 USDT |
21,249,742.3990 ONE |
0.2661 USDT |
0.2659 USDT |
0.2698 USDT |
0.2723 USDT |
| 2021-12-26 |
0.2613 USDT |
29,843,879.3395 ONE |
0.2525 USDT |
0.2452 USDT |
0.2476 USDT |
0.2703 USDT |
| 2021-12-25 |
0.2481 USDT |
12,045,586.4885 ONE |
0.2450 USDT |
0.2426 USDT |
0.2450 USDT |
0.2535 USDT |
| 2021-12-24 |
0.2516 USDT |
22,188,687.6643 ONE |
0.2570 USDT |
0.2425 USDT |
0.2484 USDT |
0.2468 USDT |
| 2021-12-23 |
0.2473 USDT |
15,512,792.2194 ONE |
0.2446 USDT |
0.2360 USDT |
0.2409 USDT |
0.2564 USDT |
| 2021-12-22 |
0.2548 USDT |
23,080,898.9382 ONE |
0.2393 USDT |
0.2380 USDT |
0.2450 USDT |
0.2542 USDT |
| 2021-12-21 |
0.2419 USDT |
26,916,112.6303 ONE |
0.2377 USDT |
0.2344 USDT |
0.2371 USDT |
0.2398 USDT |
| 2021-12-20 |
0.2292 USDT |
64,590,120.8998 ONE |
0.2448 USDT |
0.2070 USDT |
0.2119 USDT |
0.2301 USDT |
| 2021-12-19 |
0.2253 USDT |
50,086,655.8243 ONE |
0.2092 USDT |
0.2040 USDT |
0.2075 USDT |
0.2427 USDT |
| 2021-12-18 |
0.2053 USDT |
22,337,197.2281 ONE |
0.2003 USDT |
0.1926 USDT |
0.1971 USDT |
0.2097 USDT |
| 2021-12-17 |
0.1950 USDT |
27,914,716.4045 ONE |
0.1953 USDT |
0.1829 USDT |
0.1929 USDT |
0.1992 USDT |
| 2021-12-16 |
0.2015 USDT |
27,116,292.0148 ONE |
0.1899 USDT |
0.1896 USDT |
0.1938 USDT |
0.2003 USDT |
| 2021-12-15 |
0.1792 USDT |
43,125,612.4319 ONE |
0.1725 USDT |
0.1676 USDT |
0.1709 USDT |
0.1897 USDT |
| 2021-12-14 |
0.1682 USDT |
13,987,035.8542 ONE |
0.1680 USDT |
0.1637 USDT |
0.1673 USDT |
0.1708 USDT |
| 2021-12-13 |
0.1750 USDT |
15,585,428.9974 ONE |
0.1881 USDT |
0.1640 USDT |
0.1694 USDT |
0.1704 USDT |
| 2021-12-12 |
0.1834 USDT |
7,912,352.8509 ONE |
0.1773 USDT |
0.1726 USDT |
0.1750 USDT |
0.1883 USDT |
| 2021-12-11 |
0.1713 USDT |
12,759,465.9076 ONE |
0.1653 USDT |
0.1627 USDT |
0.1675 USDT |
0.1760 USDT |
| 2021-12-10 |
0.1773 USDT |
12,180,841.0034 ONE |
0.1767 USDT |
0.1699 USDT |
0.1731 USDT |
0.1743 USDT |
| 2021-12-09 |
0.1883 USDT |
16,499,022.3637 ONE |
0.1980 USDT |
0.1763 USDT |
0.1806 USDT |
0.1789 USDT |
| 2021-12-08 |
0.1907 USDT |
20,777,428.1396 ONE |
0.1979 USDT |
0.1815 USDT |
0.1869 USDT |
0.1939 USDT |
| 2021-12-07 |
0.1954 USDT |
34,673,828.5215 ONE |
0.1866 USDT |
0.1854 USDT |
0.1903 USDT |
0.2028 USDT |
| 2021-12-06 |
0.1691 USDT |
31,535,192.4805 ONE |
0.1827 USDT |
0.1574 USDT |
0.1634 USDT |
0.1749 USDT |
| 2021-12-05 |
0.1885 USDT |
31,660,004.5632 ONE |
0.2012 USDT |
0.1740 USDT |
0.1833 USDT |
0.1810 USDT |
| 2021-12-04 |
0.1887 USDT |
83,919,931.7908 ONE |
0.2311 USDT |
0.1364 USDT |
0.1883 USDT |
0.2046 USDT |
| 2021-12-03 |
0.2436 USDT |
35,923,415.2123 ONE |
0.2545 USDT |
0.2205 USDT |
0.2319 USDT |
0.2326 USDT |
| 2021-12-02 |
0.2441 USDT |
19,914,142.9355 ONE |
0.2429 USDT |
0.2340 USDT |
0.2408 USDT |
0.2530 USDT |
| 2021-12-01 |
0.2535 USDT |
13,526,660.9353 ONE |
0.2521 USDT |
0.2452 USDT |
0.2510 USDT |
0.2467 USDT |
| 2021-11-30 |
0.2595 USDT |
25,629,109.4398 ONE |
0.2690 USDT |
0.2503 USDT |
0.2569 USDT |
0.2527 USDT |
| 2021-11-29 |
0.2677 USDT |
20,378,772.9847 ONE |
0.2667 USDT |
0.2581 USDT |
0.2635 USDT |
0.2677 USDT |
| 2021-11-28 |
0.2479 USDT |
25,790,804.7602 ONE |
0.2601 USDT |
0.2339 USDT |
0.2429 USDT |
0.2518 USDT |
| 2021-11-27 |
0.2664 USDT |
14,987,308.3652 ONE |
0.2630 USDT |
0.2537 USDT |
0.2606 USDT |
0.2597 USDT |
| 2021-11-26 |
0.2731 USDT |
51,217,637.8961 ONE |
0.3076 USDT |
0.2511 USDT |
0.2664 USDT |
0.2639 USDT |
| 2021-11-25 |
0.3133 USDT |
33,734,501.6124 ONE |
0.3114 USDT |
0.3051 USDT |
0.3080 USDT |
0.3077 USDT |
| 2021-11-24 |
0.3131 USDT |
56,282,173.8987 ONE |
0.3297 USDT |
0.2963 USDT |
0.3025 USDT |
0.3101 USDT |
| 2021-11-23 |
0.2984 USDT |
67,156,158.8555 ONE |
0.2868 USDT |
0.2741 USDT |
0.2806 USDT |
0.3333 USDT |
| 2021-11-22 |
0.2936 USDT |
73,532,491.4207 ONE |
0.3096 USDT |
0.2781 USDT |
0.2826 USDT |
0.2865 USDT |
| 2021-11-21 |
0.2994 USDT |
73,254,565.3204 ONE |
0.2903 USDT |
0.2802 USDT |
0.2878 USDT |
0.3179 USDT |