Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.2196 USDT |
6,226,347.2861 |
0.2394 USDT |
0.1955 USDT |
0.2186 USDT |
0.2223 USDT |
| 2024-04-18 |
0.2180 USDT |
6,735,891.6214 |
0.2008 USDT |
0.2000 USDT |
0.2081 USDT |
0.2264 USDT |
| 2024-04-17 |
0.1981 USDT |
3,150,121.7327 |
0.1813 USDT |
0.1809 USDT |
0.1892 USDT |
0.2008 USDT |
| 2024-04-16 |
0.1941 USDT |
4,878,827.1192 |
0.2202 USDT |
0.1705 USDT |
0.1781 USDT |
0.1793 USDT |
| 2024-04-15 |
0.2241 USDT |
5,487,843.9429 |
0.2467 USDT |
0.2000 USDT |
0.2134 USDT |
0.2236 USDT |
| 2024-04-14 |
0.2807 USDT |
7,362,676.8232 |
0.2584 USDT |
0.2180 USDT |
0.2459 USDT |
0.2458 USDT |
| 2024-04-13 |
0.2758 USDT |
4,121,067.8916 |
0.2606 USDT |
0.2478 USDT |
0.2621 USDT |
0.2810 USDT |
| 2024-04-12 |
0.2770 USDT |
3,040,178.1778 |
0.2584 USDT |
0.2550 USDT |
0.2636 USDT |
0.2845 USDT |
| 2024-04-11 |
0.2629 USDT |
3,721,765.8695 |
0.2585 USDT |
0.2500 USDT |
0.2529 USDT |
0.2593 USDT |
| 2024-04-10 |
0.2549 USDT |
3,841,091.8295 |
0.2404 USDT |
0.2367 USDT |
0.2413 USDT |
0.2635 USDT |
| 2024-04-09 |
0.2402 USDT |
4,321,999.3317 |
0.2311 USDT |
0.2265 USDT |
0.2312 USDT |
0.2415 USDT |
| 2024-04-08 |
0.2218 USDT |
2,611,460.1841 |
0.2230 USDT |
0.2058 USDT |
0.2146 USDT |
0.2356 USDT |
| 2024-04-07 |
0.2339 USDT |
2,670,412.8568 |
0.2284 USDT |
0.2151 USDT |
0.2283 USDT |
0.2291 USDT |
| 2024-04-06 |
0.2228 USDT |
4,084,059.5408 |
0.2083 USDT |
0.2010 USDT |
0.2034 USDT |
0.2339 USDT |
| 2024-04-05 |
0.2196 USDT |
6,429,224.1875 |
0.2554 USDT |
0.1529 USDT |
0.1954 USDT |
0.2092 USDT |
| 2024-04-04 |
0.2514 USDT |
2,623,041.3994 |
0.2458 USDT |
0.2433 USDT |
0.2447 USDT |
0.2568 USDT |
| 2024-04-03 |
0.2438 USDT |
3,354,794.0678 |
0.2400 USDT |
0.2386 USDT |
0.2400 USDT |
0.2440 USDT |
| 2024-04-02 |
0.2493 USDT |
4,913,432.9476 |
0.2610 USDT |
0.2400 USDT |
0.2427 USDT |
0.2438 USDT |
| 2024-04-01 |
0.2578 USDT |
3,094,886.9354 |
0.2576 USDT |
0.2490 USDT |
0.2566 USDT |
0.2607 USDT |
| 2024-03-31 |
0.2548 USDT |
2,881,975.4207 |
0.2526 USDT |
0.2485 USDT |
0.2505 USDT |
0.2574 USDT |
| 2024-03-30 |
0.2471 USDT |
2,639,961.0517 |
0.2300 USDT |
0.2297 USDT |
0.2303 USDT |
0.2645 USDT |
| 2024-03-29 |
0.2338 USDT |
3,455,248.4672 |
0.2379 USDT |
0.2286 USDT |
0.2297 USDT |
0.2313 USDT |
| 2024-03-28 |
0.2429 USDT |
3,036,073.2490 |
0.2435 USDT |
0.2352 USDT |
0.2389 USDT |
0.2380 USDT |
| 2024-03-27 |
0.2478 USDT |
4,399,045.7563 |
0.2475 USDT |
0.2350 USDT |
0.2436 USDT |
0.2476 USDT |
| 2024-03-26 |
0.2453 USDT |
5,062,560.5560 |
0.2351 USDT |
0.2350 USDT |
0.2436 USDT |
0.2467 USDT |
| 2024-03-25 |
0.2250 USDT |
4,203,848.7065 |
0.2063 USDT |
0.1993 USDT |
0.2045 USDT |
0.2241 USDT |
| 2024-03-24 |
0.2125 USDT |
4,704,782.3350 |
0.2020 USDT |
0.1873 USDT |
0.1997 USDT |
0.1998 USDT |
| 2024-03-23 |
0.1533 USDT |
5,189,403.4311 |
0.1501 USDT |
0.1444 USDT |
0.1456 USDT |
0.1774 USDT |
| 2024-03-22 |
0.1458 USDT |
7,406,305.7652 |
0.1381 USDT |
0.1376 USDT |
0.1400 USDT |
0.1426 USDT |
| 2024-03-21 |
0.1334 USDT |
7,504,420.1060 |
0.1204 USDT |
0.1203 USDT |
0.1210 USDT |
0.1508 USDT |
| 2024-03-20 |
0.1072 USDT |
9,489,008.8382 |
0.0920 USDT |
0.0918 USDT |
0.0961 USDT |
0.1187 USDT |
| 2024-03-19 |
0.0921 USDT |
13,297,635.3202 |
0.0937 USDT |
0.0900 USDT |
0.0914 USDT |
0.0913 USDT |
| 2024-03-18 |
0.0936 USDT |
12,938,165.2822 |
0.0974 USDT |
0.0882 USDT |
0.0900 USDT |
0.0923 USDT |
| 2024-03-17 |
0.0945 USDT |
11,467,291.0411 |
0.0965 USDT |
0.0895 USDT |
0.0920 USDT |
0.0953 USDT |
| 2024-03-16 |
0.1009 USDT |
12,494,525.4876 |
0.1015 USDT |
0.0964 USDT |
0.0979 USDT |
0.0964 USDT |
| 2024-03-15 |
0.1070 USDT |
12,961,035.5750 |
0.1114 USDT |
0.1000 USDT |
0.1026 USDT |
0.1012 USDT |
| 2024-03-14 |
0.1100 USDT |
11,884,197.4000 |
0.1053 USDT |
0.1050 USDT |
0.1062 USDT |
0.1119 USDT |
| 2024-03-13 |
0.1122 USDT |
8,005,110.1805 |
0.1101 USDT |
0.1101 USDT |
0.1108 USDT |
0.1110 USDT |
| 2024-03-12 |
0.1134 USDT |
9,535,905.3753 |
0.1117 USDT |
0.1096 USDT |
0.1118 USDT |
0.1117 USDT |
| 2024-03-11 |
0.1129 USDT |
10,169,125.3934 |
0.1127 USDT |
0.1090 USDT |
0.1107 USDT |
0.1132 USDT |
| 2024-03-10 |
0.1150 USDT |
4,889,156.2745 |
0.1128 USDT |
0.1111 USDT |
0.1140 USDT |
0.1126 USDT |
| 2024-03-09 |
0.1199 USDT |
7,876,256.4197 |
0.1199 USDT |
0.1178 USDT |
0.1191 USDT |
0.1192 USDT |
| 2024-03-08 |
0.1217 USDT |
9,100,405.8916 |
0.1212 USDT |
0.1184 USDT |
0.1190 USDT |
0.1214 USDT |
| 2024-03-07 |
0.1173 USDT |
5,510,535.2648 |
0.1193 USDT |
0.1160 USDT |
0.1165 USDT |
0.1164 USDT |
| 2024-03-06 |
0.1126 USDT |
11,751,237.4234 |
0.1101 USDT |
0.1099 USDT |
0.1117 USDT |
0.1145 USDT |
| 2024-03-05 |
0.1154 USDT |
9,906,991.3100 |
0.1180 USDT |
0.1130 USDT |
0.1147 USDT |
0.1156 USDT |
| 2024-03-04 |
0.1181 USDT |
10,077,746.8249 |
0.1193 USDT |
0.1100 USDT |
0.1176 USDT |
0.1213 USDT |
| 2024-03-03 |
0.1142 USDT |
6,651,716.3356 |
0.1125 USDT |
0.1115 USDT |
0.1133 USDT |
0.1145 USDT |
| 2024-03-02 |
0.1106 USDT |
7,695,751.0345 |
0.1096 USDT |
0.1093 USDT |
0.1097 USDT |
0.1113 USDT |
| 2024-03-01 |
0.1132 USDT |
8,738,871.7811 |
0.1133 USDT |
0.1104 USDT |
0.1114 USDT |
0.1134 USDT |