Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1058 USDT |
705,489.1200 |
0.1035 USDT |
0.1032 USDT |
0.1038 USDT |
0.1038 USDT |
| 2024-11-21 |
0.1014 USDT |
415,585.5600 |
0.1023 USDT |
0.1002 USDT |
0.1006 USDT |
0.1010 USDT |
| 2024-11-20 |
0.1055 USDT |
847,441.2500 |
0.1094 USDT |
0.1016 USDT |
0.1029 USDT |
0.1055 USDT |
| 2024-11-19 |
0.1051 USDT |
1,091,809.9500 |
0.1029 USDT |
0.0988 USDT |
0.0990 USDT |
0.1103 USDT |
| 2024-11-18 |
0.1104 USDT |
847,530.7509 |
0.1038 USDT |
0.1029 USDT |
0.1037 USDT |
0.1031 USDT |
| 2024-11-17 |
0.0855 USDT |
260,914.1400 |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
0.0867 USDT |
| 2024-11-16 |
0.0835 USDT |
322,668.0800 |
0.0827 USDT |
0.0827 USDT |
0.0833 USDT |
0.0837 USDT |
| 2024-11-15 |
0.0818 USDT |
724,852.8000 |
0.0826 USDT |
0.0814 USDT |
0.0815 USDT |
0.0823 USDT |
| 2024-11-14 |
0.0823 USDT |
592,211.7500 |
0.0819 USDT |
0.0804 USDT |
0.0812 USDT |
0.0829 USDT |
| 2024-11-13 |
0.0823 USDT |
164,400.0200 |
0.0827 USDT |
0.0807 USDT |
0.0815 USDT |
0.0809 USDT |
| 2024-11-12 |
0.0833 USDT |
485,668.5600 |
0.0850 USDT |
0.0816 USDT |
0.0818 USDT |
0.0820 USDT |
| 2024-11-11 |
0.0844 USDT |
546,194.0300 |
0.0841 USDT |
0.0837 USDT |
0.0843 USDT |
0.0843 USDT |
| 2024-11-10 |
0.0828 USDT |
401,522.3200 |
0.0809 USDT |
0.0808 USDT |
0.0809 USDT |
0.0864 USDT |
| 2024-11-09 |
0.0807 USDT |
587,750.9300 |
0.0804 USDT |
0.0804 USDT |
0.0804 USDT |
0.0809 USDT |
| 2024-11-08 |
0.0800 USDT |
378,005.3600 |
0.0797 USDT |
0.0797 USDT |
0.0797 USDT |
0.0805 USDT |
| 2024-11-07 |
0.0802 USDT |
58,139.4800 |
0.0799 USDT |
0.0795 USDT |
0.0804 USDT |
0.0804 USDT |
| 2024-11-06 |
0.0802 USDT |
55,209.0100 |
0.0785 USDT |
0.0785 USDT |
0.0787 USDT |
0.0812 USDT |
| 2024-11-05 |
0.0783 USDT |
16,894.0800 |
0.0791 USDT |
0.0777 USDT |
0.0782 USDT |
0.0788 USDT |
| 2024-11-04 |
0.0798 USDT |
20,874.6700 |
0.0785 USDT |
0.0785 USDT |
0.0785 USDT |
0.0798 USDT |
| 2024-11-03 |
0.0795 USDT |
115,075.0700 |
0.0832 USDT |
0.0769 USDT |
0.0783 USDT |
0.0783 USDT |
| 2024-11-02 |
0.0848 USDT |
70,644.7100 |
0.0826 USDT |
0.0821 USDT |
0.0821 USDT |
0.0850 USDT |
| 2024-11-01 |
0.0840 USDT |
53,683.8200 |
0.0866 USDT |
0.0820 USDT |
0.0827 USDT |
0.0831 USDT |
| 2024-10-31 |
0.0881 USDT |
7,581.0800 |
0.0886 USDT |
0.0877 USDT |
0.0877 USDT |
0.0877 USDT |
| 2024-10-30 |
0.0883 USDT |
21,460.5400 |
0.0878 USDT |
0.0877 USDT |
0.0879 USDT |
0.0885 USDT |
| 2024-10-29 |
0.0878 USDT |
4,573,470.6300 |
0.0888 USDT |
0.0864 USDT |
0.0873 USDT |
0.0882 USDT |
| 2024-10-28 |
0.0881 USDT |
3,666,958.5700 |
0.0886 USDT |
0.0872 USDT |
0.0875 USDT |
0.0874 USDT |
| 2024-10-27 |
0.0882 USDT |
3,936,347.8500 |
0.0881 USDT |
0.0875 USDT |
0.0877 USDT |
0.0887 USDT |
| 2024-10-26 |
0.0884 USDT |
6,530,681.9408 |
0.0898 USDT |
0.0878 USDT |
0.0880 USDT |
0.0878 USDT |
| 2024-10-25 |
0.0943 USDT |
1,485,132.9700 |
0.0948 USDT |
0.0920 USDT |
0.0920 USDT |
0.0920 USDT |
| 2024-10-24 |
0.0951 USDT |
4,716,163.3700 |
0.0945 USDT |
0.0942 USDT |
0.0946 USDT |
0.0948 USDT |
| 2024-10-23 |
0.0950 USDT |
3,494,482.7600 |
0.0953 USDT |
0.0946 USDT |
0.0950 USDT |
0.0947 USDT |
| 2024-10-22 |
0.0950 USDT |
3,769,102.9300 |
0.0954 USDT |
0.0940 USDT |
0.0941 USDT |
0.0962 USDT |
| 2024-10-21 |
0.0956 USDT |
2,975,826.9900 |
0.0955 USDT |
0.0955 USDT |
0.0955 USDT |
0.0956 USDT |
| 2024-10-20 |
0.0959 USDT |
1,984,776.1500 |
0.0961 USDT |
0.0955 USDT |
0.0959 USDT |
0.0955 USDT |
| 2024-10-19 |
0.0960 USDT |
3,298,172.0600 |
0.0960 USDT |
0.0958 USDT |
0.0960 USDT |
0.0959 USDT |
| 2024-10-18 |
0.0964 USDT |
2,571,755.0400 |
0.0967 USDT |
0.0960 USDT |
0.0962 USDT |
0.0961 USDT |
| 2024-10-17 |
0.0968 USDT |
4,943,604.3043 |
0.0969 USDT |
0.0964 USDT |
0.0966 USDT |
0.0967 USDT |
| 2024-10-16 |
0.0967 USDT |
4,408,338.7550 |
0.0970 USDT |
0.0962 USDT |
0.0965 USDT |
0.0967 USDT |
| 2024-10-15 |
0.0975 USDT |
5,269,756.5000 |
0.0991 USDT |
0.0970 USDT |
0.0971 USDT |
0.0971 USDT |
| 2024-10-14 |
0.0967 USDT |
536,682.0100 |
0.0969 USDT |
0.0966 USDT |
0.0969 USDT |
0.0967 USDT |
| 2024-10-13 |
0.0987 USDT |
1,257,080.6700 |
0.0988 USDT |
0.0979 USDT |
0.0982 USDT |
0.0982 USDT |
| 2024-10-12 |
0.0984 USDT |
3,674,246.6700 |
0.0976 USDT |
0.0967 USDT |
0.0971 USDT |
0.0989 USDT |
| 2024-10-11 |
0.0957 USDT |
1,938,303.5700 |
0.0956 USDT |
0.0954 USDT |
0.0954 USDT |
0.0963 USDT |
| 2024-10-10 |
0.0959 USDT |
3,677,850.6200 |
0.0971 USDT |
0.0955 USDT |
0.0957 USDT |
0.0956 USDT |
| 2024-10-09 |
0.0972 USDT |
3,970,878.5500 |
0.0971 USDT |
0.0969 USDT |
0.0973 USDT |
0.0973 USDT |
| 2024-10-08 |
0.0981 USDT |
2,962,205.1200 |
0.0991 USDT |
0.0971 USDT |
0.0977 USDT |
0.0977 USDT |
| 2024-10-07 |
0.0998 USDT |
3,819,268.6600 |
0.1000 USDT |
0.0989 USDT |
0.0995 USDT |
0.0994 USDT |
| 2024-10-06 |
0.1005 USDT |
1,092,450.2900 |
0.1006 USDT |
0.1002 USDT |
0.1003 USDT |
0.1002 USDT |
| 2024-10-05 |
0.1003 USDT |
2,673,059.5955 |
0.1000 USDT |
0.0997 USDT |
0.1001 USDT |
0.1007 USDT |
| 2024-10-04 |
0.0992 USDT |
5,374,859.8300 |
0.0975 USDT |
0.0974 USDT |
0.0977 USDT |
0.1000 USDT |