Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.0579 USDT |
24,113,999.4712 ONE |
0.0519 USDT |
0.0498 USDT |
0.0551 USDT |
0.0587 USDT |
| 2021-06-22 |
0.0543 USDT |
51,193,465.5532 ONE |
0.0566 USDT |
0.0471 USDT |
0.0513 USDT |
0.0532 USDT |
| 2021-06-21 |
0.0649 USDT |
30,659,216.6701 ONE |
0.0727 USDT |
0.0577 USDT |
0.0600 USDT |
0.0578 USDT |
| 2021-06-20 |
0.0708 USDT |
13,438,470.5106 ONE |
0.0716 USDT |
0.0669 USDT |
0.0687 USDT |
0.0729 USDT |
| 2021-06-19 |
0.0731 USDT |
8,831,223.5296 ONE |
0.0738 USDT |
0.0715 USDT |
0.0727 USDT |
0.0736 USDT |
| 2021-06-18 |
0.0753 USDT |
13,983,229.2022 ONE |
0.0798 USDT |
0.0714 USDT |
0.0726 USDT |
0.0734 USDT |
| 2021-06-17 |
0.0806 USDT |
7,576,695.5180 ONE |
0.0806 USDT |
0.0775 USDT |
0.0788 USDT |
0.0785 USDT |
| 2021-06-16 |
0.0808 USDT |
16,124,871.6435 ONE |
0.0835 USDT |
0.0784 USDT |
0.0798 USDT |
0.0809 USDT |
| 2021-06-15 |
0.0839 USDT |
17,466,380.2095 ONE |
0.0833 USDT |
0.0818 USDT |
0.0831 USDT |
0.0841 USDT |
| 2021-06-14 |
0.0827 USDT |
17,927,316.9803 ONE |
0.0823 USDT |
0.0805 USDT |
0.0818 USDT |
0.0827 USDT |
| 2021-06-13 |
0.0793 USDT |
21,379,225.6938 ONE |
0.0768 USDT |
0.0755 USDT |
0.0770 USDT |
0.0837 USDT |
| 2021-06-12 |
0.0758 USDT |
23,562,202.3628 ONE |
0.0786 USDT |
0.0726 USDT |
0.0749 USDT |
0.0770 USDT |
| 2021-06-11 |
0.0817 USDT |
27,625,088.4246 ONE |
0.0827 USDT |
0.0764 USDT |
0.0788 USDT |
0.0769 USDT |
| 2021-06-10 |
0.0857 USDT |
25,498,036.5588 ONE |
0.0909 USDT |
0.0800 USDT |
0.0824 USDT |
0.0846 USDT |
| 2021-06-09 |
0.0871 USDT |
33,572,223.6896 ONE |
0.0858 USDT |
0.0806 USDT |
0.0834 USDT |
0.0896 USDT |
| 2021-06-08 |
0.0847 USDT |
48,945,221.4908 ONE |
0.0860 USDT |
0.0781 USDT |
0.0817 USDT |
0.0869 USDT |
| 2021-06-07 |
0.0964 USDT |
53,792,794.6011 ONE |
0.0964 USDT |
0.0871 USDT |
0.0901 USDT |
0.0893 USDT |
| 2021-06-06 |
0.0937 USDT |
35,425,221.6370 ONE |
0.0923 USDT |
0.0918 USDT |
0.0929 USDT |
0.0978 USDT |
| 2021-06-05 |
0.0975 USDT |
91,339,775.5200 ONE |
0.0984 USDT |
0.0890 USDT |
0.0906 USDT |
0.0905 USDT |
| 2021-06-04 |
0.0980 USDT |
104,980,135.5320 ONE |
0.1102 USDT |
0.0915 USDT |
0.0960 USDT |
0.0992 USDT |
| 2021-06-03 |
0.1077 USDT |
33,082,428.2488 ONE |
0.1014 USDT |
0.0992 USDT |
0.1004 USDT |
0.1101 USDT |
| 2021-06-02 |
0.1004 USDT |
25,690,022.6930 ONE |
0.0975 USDT |
0.0953 USDT |
0.0982 USDT |
0.1024 USDT |
| 2021-06-01 |
0.0998 USDT |
33,027,085.6446 ONE |
0.1014 USDT |
0.0959 USDT |
0.0973 USDT |
0.0969 USDT |
| 2021-05-31 |
0.0954 USDT |
58,750,116.2048 ONE |
0.0928 USDT |
0.0873 USDT |
0.0899 USDT |
0.1020 USDT |
| 2021-05-30 |
0.0928 USDT |
79,913,408.7072 ONE |
0.0828 USDT |
0.0780 USDT |
0.0816 USDT |
0.0920 USDT |
| 2021-05-29 |
0.0866 USDT |
67,371,507.2855 ONE |
0.0904 USDT |
0.0775 USDT |
0.0798 USDT |
0.0797 USDT |
| 2021-05-28 |
0.0957 USDT |
79,998,207.7944 ONE |
0.1050 USDT |
0.0862 USDT |
0.0901 USDT |
0.0897 USDT |
| 2021-05-27 |
0.1076 USDT |
79,039,170.0702 ONE |
0.1124 USDT |
0.0980 USDT |
0.1026 USDT |
0.1078 USDT |
| 2021-05-26 |
0.1099 USDT |
82,594,364.3125 ONE |
0.1043 USDT |
0.1011 USDT |
0.1057 USDT |
0.1101 USDT |
| 2021-05-25 |
0.1045 USDT |
98,890,764.6128 ONE |
0.1081 USDT |
0.0936 USDT |
0.0987 USDT |
0.1043 USDT |
| 2021-05-24 |
0.0995 USDT |
196,960,228.4892 ONE |
0.0806 USDT |
0.0806 USDT |
0.0891 USDT |
0.1103 USDT |
| 2021-05-23 |
0.0725 USDT |
130,205,378.8621 ONE |
0.0892 USDT |
0.0580 USDT |
0.0668 USDT |
0.0795 USDT |
| 2021-05-22 |
0.0969 USDT |
76,668,534.1947 ONE |
0.1045 USDT |
0.0884 USDT |
0.0916 USDT |
0.0910 USDT |
| 2021-05-21 |
0.1071 USDT |
125,786,575.6152 ONE |
0.1211 USDT |
0.0843 USDT |
0.0982 USDT |
0.1031 USDT |
| 2021-05-20 |
0.1189 USDT |
172,769,296.4496 ONE |
0.1076 USDT |
0.0950 USDT |
0.1072 USDT |
0.1224 USDT |
| 2021-05-19 |
0.1323 USDT |
291,018,578.6497 ONE |
0.1757 USDT |
0.0711 USDT |
0.1202 USDT |
0.1135 USDT |
| 2021-05-18 |
0.1666 USDT |
235,645,923.7503 ONE |
0.1346 USDT |
0.1344 USDT |
0.1417 USDT |
0.1806 USDT |
| 2021-05-17 |
0.1451 USDT |
142,618,675.9672 ONE |
0.1490 USDT |
0.1318 USDT |
0.1360 USDT |
0.1358 USDT |
| 2021-05-16 |
0.1628 USDT |
257,367,367.1417 ONE |
0.1587 USDT |
0.1473 USDT |
0.1522 USDT |
0.1521 USDT |
| 2021-05-15 |
0.1382 USDT |
157,952,771.4184 ONE |
0.1154 USDT |
0.1130 USDT |
0.1172 USDT |
0.1637 USDT |
| 2021-05-14 |
0.1161 USDT |
44,236,364.2747 ONE |
0.1088 USDT |
0.1080 USDT |
0.1138 USDT |
0.1155 USDT |
| 2021-05-13 |
0.1073 USDT |
84,844,640.4372 ONE |
0.1067 USDT |
0.0989 USDT |
0.1050 USDT |
0.1078 USDT |
| 2021-05-12 |
0.1207 USDT |
50,159,848.0767 ONE |
0.1246 USDT |
0.1111 USDT |
0.1159 USDT |
0.1113 USDT |
| 2021-05-11 |
0.1220 USDT |
52,321,984.2779 ONE |
0.1215 USDT |
0.1156 USDT |
0.1208 USDT |
0.1248 USDT |
| 2021-05-10 |
0.1349 USDT |
116,518,604.8897 ONE |
0.1309 USDT |
0.1108 USDT |
0.1234 USDT |
0.1220 USDT |
| 2021-05-09 |
0.1249 USDT |
39,803,443.0763 ONE |
0.1273 USDT |
0.1193 USDT |
0.1243 USDT |
0.1280 USDT |
| 2021-05-08 |
0.1299 USDT |
30,735,043.5507 ONE |
0.1301 USDT |
0.1251 USDT |
0.1277 USDT |
0.1283 USDT |
| 2021-05-07 |
0.1326 USDT |
75,778,705.5962 ONE |
0.1275 USDT |
0.1240 USDT |
0.1270 USDT |
0.1301 USDT |
| 2021-05-06 |
0.1283 USDT |
52,602,434.6711 ONE |
0.1309 USDT |
0.1227 USDT |
0.1269 USDT |
0.1271 USDT |
| 2021-05-05 |
0.1307 USDT |
59,515,267.7931 ONE |
0.1225 USDT |
0.1207 USDT |
0.1269 USDT |
0.1305 USDT |