Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0804 USDT |
187,147.8400 |
0.0810 USDT |
0.0792 USDT |
0.0797 USDT |
0.0794 USDT |
| 2025-01-26 |
0.0811 USDT |
596,451.1100 |
0.0798 USDT |
0.0798 USDT |
0.0803 USDT |
0.0811 USDT |
| 2025-01-25 |
0.0801 USDT |
395,273.4100 |
0.0803 USDT |
0.0797 USDT |
0.0800 USDT |
0.0799 USDT |
| 2025-01-24 |
0.0803 USDT |
891,358.8200 |
0.0805 USDT |
0.0796 USDT |
0.0803 USDT |
0.0803 USDT |
| 2025-01-23 |
0.0795 USDT |
350,659.3000 |
0.0793 USDT |
0.0790 USDT |
0.0793 USDT |
0.0800 USDT |
| 2025-01-22 |
0.0795 USDT |
1,207,029.3466 |
0.0795 USDT |
0.0792 USDT |
0.0793 USDT |
0.0793 USDT |
| 2025-01-21 |
0.0784 USDT |
804,866.6600 |
0.0791 USDT |
0.0768 USDT |
0.0776 USDT |
0.0793 USDT |
| 2025-01-20 |
0.0802 USDT |
610,617.7100 |
0.0812 USDT |
0.0793 USDT |
0.0795 USDT |
0.0815 USDT |
| 2025-01-19 |
0.0816 USDT |
905,168.6250 |
0.0832 USDT |
0.0797 USDT |
0.0798 USDT |
0.0819 USDT |
| 2025-01-18 |
0.0867 USDT |
609,798.5100 |
0.0860 USDT |
0.0860 USDT |
0.0860 USDT |
0.0870 USDT |
| 2025-01-17 |
0.0862 USDT |
773,681.6800 |
0.0859 USDT |
0.0857 USDT |
0.0859 USDT |
0.0859 USDT |
| 2025-01-16 |
0.0858 USDT |
766,319.7425 |
0.0855 USDT |
0.0854 USDT |
0.0856 USDT |
0.0861 USDT |
| 2025-01-15 |
0.0845 USDT |
1,104,509.7600 |
0.0835 USDT |
0.0832 USDT |
0.0834 USDT |
0.0856 USDT |
| 2025-01-14 |
0.0835 USDT |
465,952.8100 |
0.0834 USDT |
0.0834 USDT |
0.0835 USDT |
0.0835 USDT |
| 2025-01-13 |
0.0838 USDT |
834,750.2500 |
0.0852 USDT |
0.0825 USDT |
0.0827 USDT |
0.0827 USDT |
| 2025-01-12 |
0.0871 USDT |
533,334.7641 |
0.0875 USDT |
0.0859 USDT |
0.0867 USDT |
0.0864 USDT |
| 2025-01-11 |
0.0868 USDT |
741,604.7300 |
0.0865 USDT |
0.0863 USDT |
0.0864 USDT |
0.0875 USDT |
| 2025-01-10 |
0.0871 USDT |
400,990.7794 |
0.0873 USDT |
0.0864 USDT |
0.0865 USDT |
0.0865 USDT |
| 2025-01-09 |
0.0885 USDT |
483,317.0500 |
0.0880 USDT |
0.0871 USDT |
0.0871 USDT |
0.0873 USDT |
| 2025-01-08 |
0.0912 USDT |
177,638.9400 |
0.0903 USDT |
0.0903 USDT |
0.0907 USDT |
0.0905 USDT |
| 2025-01-07 |
0.0930 USDT |
314,441.9800 |
0.0930 USDT |
0.0922 USDT |
0.0924 USDT |
0.0944 USDT |
| 2025-01-06 |
0.0915 USDT |
358,125.5600 |
0.0916 USDT |
0.0905 USDT |
0.0909 USDT |
0.0905 USDT |
| 2025-01-05 |
0.0908 USDT |
493,067.7200 |
0.0903 USDT |
0.0902 USDT |
0.0903 USDT |
0.0916 USDT |
| 2025-01-04 |
0.0905 USDT |
549,116.2100 |
0.0905 USDT |
0.0896 USDT |
0.0898 USDT |
0.0903 USDT |
| 2025-01-03 |
0.0897 USDT |
216,475.7500 |
0.0880 USDT |
0.0880 USDT |
0.0880 USDT |
0.0908 USDT |
| 2025-01-02 |
0.0865 USDT |
311,111.2662 |
0.0859 USDT |
0.0858 USDT |
0.0859 USDT |
0.0877 USDT |
| 2025-01-01 |
0.0863 USDT |
461,466.4600 |
0.0863 USDT |
0.0858 USDT |
0.0859 USDT |
0.0859 USDT |
| 2024-12-31 |
0.0869 USDT |
124,844.1300 |
0.0870 USDT |
0.0866 USDT |
0.0868 USDT |
0.0868 USDT |
| 2024-12-30 |
0.0881 USDT |
259,375.9300 |
0.0889 USDT |
0.0867 USDT |
0.0874 USDT |
0.0867 USDT |
| 2024-12-29 |
0.0889 USDT |
284,880.2048 |
0.0885 USDT |
0.0884 USDT |
0.0885 USDT |
0.0889 USDT |
| 2024-12-28 |
0.0879 USDT |
407,496.3600 |
0.0903 USDT |
0.0871 USDT |
0.0873 USDT |
0.0882 USDT |
| 2024-12-27 |
0.0910 USDT |
168,356.2400 |
0.0909 USDT |
0.0907 USDT |
0.0909 USDT |
0.0912 USDT |
| 2024-12-26 |
0.0916 USDT |
288,290.8200 |
0.0929 USDT |
0.0909 USDT |
0.0912 USDT |
0.0914 USDT |
| 2024-12-25 |
0.0930 USDT |
46,276.0100 |
0.0940 USDT |
0.0922 USDT |
0.0922 USDT |
0.0931 USDT |
| 2024-12-24 |
0.0923 USDT |
414,196.8806 |
0.0903 USDT |
0.0898 USDT |
0.0898 USDT |
0.0940 USDT |
| 2024-12-23 |
0.0900 USDT |
41,011.2117 |
0.0900 USDT |
0.0898 USDT |
0.0901 USDT |
0.0900 USDT |
| 2024-12-22 |
0.0877 USDT |
187,579.8600 |
0.0880 USDT |
0.0870 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-12-21 |
0.0894 USDT |
333,509.0052 |
0.0889 USDT |
0.0887 USDT |
0.0889 USDT |
0.0895 USDT |
| 2024-12-20 |
0.0847 USDT |
631,713.6173 |
0.0887 USDT |
0.0795 USDT |
0.0809 USDT |
0.0827 USDT |
| 2024-12-19 |
0.0929 USDT |
436,398.8517 |
0.0947 USDT |
0.0907 USDT |
0.0918 USDT |
0.0907 USDT |
| 2024-12-18 |
0.0978 USDT |
553,090.7763 |
0.1001 USDT |
0.0967 USDT |
0.0969 USDT |
0.0969 USDT |
| 2024-12-17 |
0.1019 USDT |
328,562.4918 |
0.1018 USDT |
0.1014 USDT |
0.1018 USDT |
0.1018 USDT |
| 2024-12-16 |
0.1038 USDT |
565,254.1235 |
0.1092 USDT |
0.1012 USDT |
0.1013 USDT |
0.1018 USDT |
| 2024-12-15 |
0.1045 USDT |
549,934.2966 |
0.1024 USDT |
0.1009 USDT |
0.1012 USDT |
0.1120 USDT |
| 2024-12-14 |
0.1035 USDT |
279,303.3093 |
0.1032 USDT |
0.1022 USDT |
0.1024 USDT |
0.1023 USDT |
| 2024-12-13 |
0.1049 USDT |
581,386.6856 |
0.1068 USDT |
0.1024 USDT |
0.1026 USDT |
0.1026 USDT |
| 2024-12-12 |
0.1049 USDT |
271,754.6709 |
0.1036 USDT |
0.1030 USDT |
0.1036 USDT |
0.1072 USDT |
| 2024-12-11 |
0.1011 USDT |
516,907.6343 |
0.0992 USDT |
0.0986 USDT |
0.0988 USDT |
0.1030 USDT |
| 2024-12-10 |
0.1004 USDT |
826,182.0786 |
0.1008 USDT |
0.0986 USDT |
0.0992 USDT |
0.0992 USDT |
| 2024-12-09 |
0.1114 USDT |
290,569.9469 |
0.1136 USDT |
0.1072 USDT |
0.1074 USDT |
0.1074 USDT |