Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.1158 USDT |
19,594,692.3866 |
0.1144 USDT |
0.1095 USDT |
0.1117 USDT |
0.1151 USDT |
| 2024-01-10 |
0.1054 USDT |
14,794,358.4198 |
0.1007 USDT |
0.0993 USDT |
0.1019 USDT |
0.1117 USDT |
| 2024-01-09 |
0.1055 USDT |
10,290,920.5492 |
0.1075 USDT |
0.0991 USDT |
0.1037 USDT |
0.1021 USDT |
| 2024-01-08 |
0.1040 USDT |
17,131,508.6991 |
0.1019 USDT |
0.0945 USDT |
0.0986 USDT |
0.1070 USDT |
| 2024-01-07 |
0.1012 USDT |
15,733,518.0644 |
0.0950 USDT |
0.0939 USDT |
0.0960 USDT |
0.1050 USDT |
| 2024-01-06 |
0.0931 USDT |
34,463,688.4610 |
0.0908 USDT |
0.0903 USDT |
0.0931 USDT |
0.0950 USDT |
| 2024-01-05 |
0.0964 USDT |
32,563,053.5086 |
0.1061 USDT |
0.0873 USDT |
0.0915 USDT |
0.0914 USDT |
| 2024-01-04 |
0.1034 USDT |
29,942,585.9991 |
0.1122 USDT |
0.0993 USDT |
0.1022 USDT |
0.1032 USDT |
| 2024-01-03 |
0.1115 USDT |
27,427,524.8820 |
0.1238 USDT |
0.0942 USDT |
0.1067 USDT |
0.1109 USDT |
| 2024-01-02 |
0.1122 USDT |
21,142,899.2719 |
0.1105 USDT |
0.1065 USDT |
0.1088 USDT |
0.1207 USDT |
| 2024-01-01 |
0.1086 USDT |
12,592,042.0512 |
0.1072 USDT |
0.1045 USDT |
0.1071 USDT |
0.1065 USDT |
| 2023-12-31 |
0.1078 USDT |
13,835,655.3081 |
0.1068 USDT |
0.1030 USDT |
0.1035 USDT |
0.1086 USDT |
| 2023-12-30 |
0.1077 USDT |
18,583,568.4256 |
0.1181 USDT |
0.1029 USDT |
0.1043 USDT |
0.1046 USDT |
| 2023-12-29 |
0.1181 USDT |
15,880,902.0338 |
0.1219 USDT |
0.1105 USDT |
0.1163 USDT |
0.1183 USDT |
| 2023-12-28 |
0.1256 USDT |
15,299,671.3489 |
0.1245 USDT |
0.1200 USDT |
0.1243 USDT |
0.1220 USDT |
| 2023-12-27 |
0.1239 USDT |
10,835,620.3668 |
0.1242 USDT |
0.1190 USDT |
0.1227 USDT |
0.1228 USDT |
| 2023-12-26 |
0.1266 USDT |
14,554,227.6755 |
0.1310 USDT |
0.1193 USDT |
0.1229 USDT |
0.1230 USDT |
| 2023-12-25 |
0.1327 USDT |
13,851,382.1147 |
0.1408 USDT |
0.1234 USDT |
0.1288 USDT |
0.1322 USDT |
| 2023-12-24 |
0.1249 USDT |
14,745,900.0539 |
0.1214 USDT |
0.1130 USDT |
0.1208 USDT |
0.1409 USDT |
| 2023-12-23 |
0.1271 USDT |
13,948,712.3236 |
0.1228 USDT |
0.1179 USDT |
0.1229 USDT |
0.1214 USDT |
| 2023-12-22 |
0.1259 USDT |
11,157,289.9437 |
0.1344 USDT |
0.1192 USDT |
0.1234 USDT |
0.1204 USDT |
| 2023-12-21 |
0.1250 USDT |
16,064,670.9643 |
0.1271 USDT |
0.1150 USDT |
0.1195 USDT |
0.1278 USDT |
| 2023-12-20 |
0.1070 USDT |
18,174,271.0157 |
0.0986 USDT |
0.0969 USDT |
0.1036 USDT |
0.1122 USDT |
| 2023-12-19 |
0.1004 USDT |
3,796,378.7700 |
0.0857 USDT |
0.0850 USDT |
0.0857 USDT |
0.0986 USDT |
| 2023-12-18 |
0.0776 USDT |
38,079.7400 |
0.0778 USDT |
0.0770 USDT |
0.0770 USDT |
0.0778 USDT |
| 2023-12-17 |
0.0785 USDT |
297,086.0751 |
0.0883 USDT |
0.0700 USDT |
0.0752 USDT |
0.0778 USDT |
| 2023-12-16 |
0.0815 USDT |
513,311.6200 |
0.0801 USDT |
0.0771 USDT |
0.0789 USDT |
0.0899 USDT |
| 2023-12-15 |
0.0786 USDT |
434,133.9487 |
0.0810 USDT |
0.0750 USDT |
0.0777 USDT |
0.0801 USDT |
| 2023-12-14 |
0.0877 USDT |
629,197.7315 |
0.0985 USDT |
0.0743 USDT |
0.0793 USDT |
0.0824 USDT |
| 2023-12-13 |
0.1052 USDT |
229,354.5720 |
0.1100 USDT |
0.0970 USDT |
0.1001 USDT |
0.1087 USDT |
| 2023-12-12 |
0.1063 USDT |
434,481.3570 |
0.1104 USDT |
0.0989 USDT |
0.1029 USDT |
0.1141 USDT |
| 2023-12-11 |
0.1285 USDT |
1,037,530.9177 |
0.1368 USDT |
0.1063 USDT |
0.1134 USDT |
0.1134 USDT |
| 2023-12-10 |
0.1114 USDT |
388,411.3300 |
0.1150 USDT |
0.0989 USDT |
0.1020 USDT |
0.1210 USDT |
| 2023-12-09 |
0.1102 USDT |
1,193,858.9326 |
0.0999 USDT |
0.0968 USDT |
0.0999 USDT |
0.1149 USDT |
| 2023-12-08 |
0.0975 USDT |
837,006.0992 |
0.0950 USDT |
0.0889 USDT |
0.0905 USDT |
0.0969 USDT |
| 2023-12-07 |
0.0882 USDT |
680,893.2959 |
0.0752 USDT |
0.0752 USDT |
0.0772 USDT |
0.0864 USDT |
| 2023-12-06 |
0.0656 USDT |
604,865.5718 |
0.0597 USDT |
0.0591 USDT |
0.0592 USDT |
0.0740 USDT |
| 2023-12-05 |
0.0604 USDT |
483,616.8200 |
0.0589 USDT |
0.0578 USDT |
0.0590 USDT |
0.0644 USDT |
| 2023-12-04 |
0.0578 USDT |
359,905.9300 |
0.0572 USDT |
0.0548 USDT |
0.0567 USDT |
0.0600 USDT |
| 2023-12-03 |
0.0545 USDT |
174,828.3747 |
0.0541 USDT |
0.0514 USDT |
0.0521 USDT |
0.0563 USDT |
| 2023-12-02 |
0.0523 USDT |
133,396.0100 |
0.0528 USDT |
0.0503 USDT |
0.0504 USDT |
0.0541 USDT |
| 2023-12-01 |
0.0494 USDT |
149,149.3900 |
0.0486 USDT |
0.0451 USDT |
0.0451 USDT |
0.0502 USDT |
| 2023-11-30 |
0.0509 USDT |
52,261.7600 |
0.0543 USDT |
0.0492 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-11-29 |
0.0499 USDT |
239,644.7017 |
0.0498 USDT |
0.0478 USDT |
0.0482 USDT |
0.0490 USDT |
| 2023-11-28 |
0.0512 USDT |
284,459.0759 |
0.0483 USDT |
0.0482 USDT |
0.0483 USDT |
0.0498 USDT |
| 2023-11-27 |
0.0481 USDT |
428,998.6600 |
0.0546 USDT |
0.0455 USDT |
0.0473 USDT |
0.0489 USDT |
| 2023-11-26 |
0.0549 USDT |
603,621.2771 |
0.0589 USDT |
0.0489 USDT |
0.0560 USDT |
0.0560 USDT |
| 2023-11-25 |
0.0581 USDT |
122,715.4579 |
0.0589 USDT |
0.0573 USDT |
0.0576 USDT |
0.0584 USDT |
| 2023-11-24 |
0.0569 USDT |
140,910.3116 |
0.0547 USDT |
0.0523 USDT |
0.0524 USDT |
0.0579 USDT |
| 2023-11-23 |
0.0554 USDT |
327,133.3800 |
0.0499 USDT |
0.0499 USDT |
0.0507 USDT |
0.0529 USDT |