Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.0945 USDT |
15,470,919.7630 ONE |
0.0978 USDT |
0.0885 USDT |
0.0909 USDT |
0.0910 USDT |
| 2021-08-11 |
0.0964 USDT |
22,610,484.1689 ONE |
0.0912 USDT |
0.0910 USDT |
0.0921 USDT |
0.1010 USDT |
| 2021-08-10 |
0.0936 USDT |
27,054,715.4975 ONE |
0.0935 USDT |
0.0875 USDT |
0.0902 USDT |
0.0918 USDT |
| 2021-08-09 |
0.0870 USDT |
23,570,563.3549 ONE |
0.0814 USDT |
0.0779 USDT |
0.0791 USDT |
0.0924 USDT |
| 2021-08-08 |
0.0840 USDT |
12,892,765.8910 ONE |
0.0837 USDT |
0.0805 USDT |
0.0821 USDT |
0.0823 USDT |
| 2021-08-07 |
0.0826 USDT |
15,923,777.8572 ONE |
0.0808 USDT |
0.0797 USDT |
0.0808 USDT |
0.0837 USDT |
| 2021-08-06 |
0.0795 USDT |
17,029,869.6055 ONE |
0.0779 USDT |
0.0759 USDT |
0.0767 USDT |
0.0797 USDT |
| 2021-08-05 |
0.0760 USDT |
10,890,161.5771 ONE |
0.0781 USDT |
0.0740 USDT |
0.0750 USDT |
0.0776 USDT |
| 2021-08-04 |
0.0760 USDT |
5,570,419.3112 ONE |
0.0738 USDT |
0.0727 USDT |
0.0743 USDT |
0.0777 USDT |
| 2021-08-03 |
0.0742 USDT |
4,651,716.1090 ONE |
0.0775 USDT |
0.0718 USDT |
0.0736 USDT |
0.0740 USDT |
| 2021-08-02 |
0.0771 USDT |
3,480,227.6458 ONE |
0.0762 USDT |
0.0746 USDT |
0.0762 USDT |
0.0775 USDT |
| 2021-08-01 |
0.0804 USDT |
9,236,583.9002 ONE |
0.0784 USDT |
0.0751 USDT |
0.0783 USDT |
0.0759 USDT |
| 2021-07-31 |
0.0774 USDT |
9,779,500.3880 ONE |
0.0766 USDT |
0.0747 USDT |
0.0766 USDT |
0.0794 USDT |
| 2021-07-30 |
0.0745 USDT |
10,564,015.5839 ONE |
0.0739 USDT |
0.0716 USDT |
0.0729 USDT |
0.0759 USDT |
| 2021-07-29 |
0.0728 USDT |
5,288,552.6030 ONE |
0.0720 USDT |
0.0706 USDT |
0.0713 USDT |
0.0740 USDT |
| 2021-07-28 |
0.0731 USDT |
5,987,836.4617 ONE |
0.0748 USDT |
0.0707 USDT |
0.0721 USDT |
0.0713 USDT |
| 2021-07-27 |
0.0732 USDT |
9,409,770.1777 ONE |
0.0726 USDT |
0.0701 USDT |
0.0712 USDT |
0.0743 USDT |
| 2021-07-26 |
0.0780 USDT |
25,052,447.9049 ONE |
0.0723 USDT |
0.0720 USDT |
0.0741 USDT |
0.0739 USDT |
| 2021-07-25 |
0.0712 USDT |
4,172,176.4812 ONE |
0.0725 USDT |
0.0691 USDT |
0.0702 USDT |
0.0716 USDT |
| 2021-07-24 |
0.0721 USDT |
14,352,238.4620 ONE |
0.0699 USDT |
0.0689 USDT |
0.0703 USDT |
0.0733 USDT |
| 2021-07-23 |
0.0650 USDT |
6,513,677.1607 ONE |
0.0645 USDT |
0.0625 USDT |
0.0635 USDT |
0.0650 USDT |
| 2021-07-22 |
0.0651 USDT |
10,621,972.0149 ONE |
0.0638 USDT |
0.0623 USDT |
0.0633 USDT |
0.0644 USDT |
| 2021-07-21 |
0.0626 USDT |
15,009,246.0246 ONE |
0.0569 USDT |
0.0549 USDT |
0.0559 USDT |
0.0617 USDT |
| 2021-07-20 |
0.0564 USDT |
15,344,026.0241 ONE |
0.0594 USDT |
0.0538 USDT |
0.0551 USDT |
0.0563 USDT |
| 2021-07-19 |
0.0614 USDT |
10,276,403.4494 ONE |
0.0644 USDT |
0.0593 USDT |
0.0599 USDT |
0.0596 USDT |
| 2021-07-18 |
0.0662 USDT |
5,876,989.3002 ONE |
0.0660 USDT |
0.0639 USDT |
0.0650 USDT |
0.0650 USDT |
| 2021-07-17 |
0.0669 USDT |
6,054,113.7847 ONE |
0.0671 USDT |
0.0654 USDT |
0.0662 USDT |
0.0662 USDT |
| 2021-07-16 |
0.0713 USDT |
9,902,993.5464 ONE |
0.0735 USDT |
0.0679 USDT |
0.0692 USDT |
0.0679 USDT |
| 2021-07-15 |
0.0767 USDT |
10,501,721.7156 ONE |
0.0796 USDT |
0.0720 USDT |
0.0740 USDT |
0.0737 USDT |
| 2021-07-14 |
0.0786 USDT |
13,147,473.6976 ONE |
0.0826 USDT |
0.0742 USDT |
0.0763 USDT |
0.0804 USDT |
| 2021-07-13 |
0.0827 USDT |
23,180,005.2602 ONE |
0.0787 USDT |
0.0771 USDT |
0.0787 USDT |
0.0837 USDT |
| 2021-07-12 |
0.0794 USDT |
11,291,130.7193 ONE |
0.0820 USDT |
0.0763 USDT |
0.0776 USDT |
0.0777 USDT |
| 2021-07-11 |
0.0824 USDT |
10,938,740.2474 ONE |
0.0823 USDT |
0.0802 USDT |
0.0812 USDT |
0.0829 USDT |
| 2021-07-10 |
0.0853 USDT |
14,275,105.7361 ONE |
0.0896 USDT |
0.0808 USDT |
0.0823 USDT |
0.0828 USDT |
| 2021-07-09 |
0.0841 USDT |
31,038,688.9063 ONE |
0.0812 USDT |
0.0768 USDT |
0.0793 USDT |
0.0871 USDT |
| 2021-07-08 |
0.0834 USDT |
44,416,406.5998 ONE |
0.0843 USDT |
0.0771 USDT |
0.0807 USDT |
0.0824 USDT |
| 2021-07-07 |
0.0853 USDT |
85,223,260.5358 ONE |
0.0720 USDT |
0.0710 USDT |
0.0726 USDT |
0.0847 USDT |
| 2021-07-06 |
0.0687 USDT |
26,156,547.4569 ONE |
0.0632 USDT |
0.0632 USDT |
0.0639 USDT |
0.0718 USDT |
| 2021-07-05 |
0.0643 USDT |
5,052,487.7496 ONE |
0.0665 USDT |
0.0622 USDT |
0.0633 USDT |
0.0638 USDT |
| 2021-07-04 |
0.0661 USDT |
6,525,032.4878 ONE |
0.0645 USDT |
0.0627 USDT |
0.0637 USDT |
0.0679 USDT |
| 2021-07-03 |
0.0649 USDT |
6,014,014.0536 ONE |
0.0627 USDT |
0.0620 USDT |
0.0625 USDT |
0.0640 USDT |
| 2021-07-02 |
0.0621 USDT |
4,057,130.9628 ONE |
0.0631 USDT |
0.0606 USDT |
0.0612 USDT |
0.0630 USDT |
| 2021-07-01 |
0.0632 USDT |
6,451,609.9669 ONE |
0.0671 USDT |
0.0611 USDT |
0.0624 USDT |
0.0633 USDT |
| 2021-06-30 |
0.0646 USDT |
9,942,346.6326 ONE |
0.0661 USDT |
0.0620 USDT |
0.0630 USDT |
0.0657 USDT |
| 2021-06-29 |
0.0681 USDT |
8,148,499.9543 ONE |
0.0653 USDT |
0.0653 USDT |
0.0666 USDT |
0.0681 USDT |
| 2021-06-28 |
0.0663 USDT |
9,551,360.6393 ONE |
0.0676 USDT |
0.0636 USDT |
0.0652 USDT |
0.0659 USDT |
| 2021-06-27 |
0.0639 USDT |
37,550,711.7691 ONE |
0.0589 USDT |
0.0583 USDT |
0.0599 USDT |
0.0624 USDT |
| 2021-06-26 |
0.0568 USDT |
19,691,591.2017 ONE |
0.0554 USDT |
0.0531 USDT |
0.0545 USDT |
0.0585 USDT |
| 2021-06-25 |
0.0582 USDT |
9,762,903.5970 ONE |
0.0605 USDT |
0.0545 USDT |
0.0563 USDT |
0.0558 USDT |
| 2021-06-24 |
0.0591 USDT |
9,485,057.7555 ONE |
0.0593 USDT |
0.0558 USDT |
0.0569 USDT |
0.0604 USDT |