Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
0.0533 USDT |
672,451.5267 |
0.0480 USDT |
0.0480 USDT |
0.0494 USDT |
0.0541 USDT |
| 2023-11-21 |
0.0511 USDT |
294,400.7937 |
0.0510 USDT |
0.0490 USDT |
0.0497 USDT |
0.0497 USDT |
| 2023-11-20 |
0.0512 USDT |
496,584.2704 |
0.0451 USDT |
0.0451 USDT |
0.0465 USDT |
0.0480 USDT |
| 2023-11-19 |
0.0439 USDT |
474,597.0100 |
0.0431 USDT |
0.0428 USDT |
0.0429 USDT |
0.0438 USDT |
| 2023-11-18 |
0.0465 USDT |
286,143.1900 |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
0.0462 USDT |
| 2023-11-17 |
0.0439 USDT |
791,646.8370 |
0.0483 USDT |
0.0413 USDT |
0.0413 USDT |
0.0419 USDT |
| 2023-11-16 |
0.0463 USDT |
711,669.5023 |
0.0416 USDT |
0.0410 USDT |
0.0413 USDT |
0.0473 USDT |
| 2023-11-15 |
0.0425 USDT |
567,660.9637 |
0.0404 USDT |
0.0395 USDT |
0.0407 USDT |
0.0407 USDT |
| 2023-11-14 |
0.0446 USDT |
1,831,168.4374 |
0.0354 USDT |
0.0336 USDT |
0.0344 USDT |
0.0389 USDT |
| 2023-11-13 |
0.0363 USDT |
137,170.3373 |
0.0351 USDT |
0.0351 USDT |
0.0359 USDT |
0.0359 USDT |
| 2023-11-12 |
0.0351 USDT |
152,311.3001 |
0.0351 USDT |
0.0336 USDT |
0.0344 USDT |
0.0354 USDT |
| 2023-11-11 |
0.0352 USDT |
264,456.6540 |
0.0354 USDT |
0.0345 USDT |
0.0347 USDT |
0.0347 USDT |
| 2023-11-10 |
0.0363 USDT |
375,866.1824 |
0.0331 USDT |
0.0326 USDT |
0.0334 USDT |
0.0351 USDT |
| 2023-11-09 |
0.0351 USDT |
287,658.1689 |
0.0339 USDT |
0.0331 USDT |
0.0334 USDT |
0.0334 USDT |
| 2023-11-08 |
0.0335 USDT |
620,064.0612 |
0.0336 USDT |
0.0307 USDT |
0.0331 USDT |
0.0341 USDT |
| 2023-11-07 |
0.0392 USDT |
1,082,022.6021 |
0.0389 USDT |
0.0314 USDT |
0.0336 USDT |
0.0341 USDT |
| 2023-11-06 |
0.0307 USDT |
369,274.1097 |
0.0315 USDT |
0.0297 USDT |
0.0304 USDT |
0.0310 USDT |
| 2023-11-05 |
0.0310 USDT |
223,404.6013 |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
0.0313 USDT |
| 2023-11-04 |
0.0295 USDT |
78,305.3000 |
0.0293 USDT |
0.0291 USDT |
0.0291 USDT |
0.0300 USDT |
| 2023-11-03 |
0.0293 USDT |
59,461.5400 |
0.0290 USDT |
0.0290 USDT |
0.0293 USDT |
0.0293 USDT |
| 2023-11-02 |
0.0288 USDT |
187,017.5405 |
0.0290 USDT |
0.0278 USDT |
0.0284 USDT |
0.0288 USDT |
| 2023-11-01 |
0.0285 USDT |
27,386.8400 |
0.0288 USDT |
0.0284 USDT |
0.0284 USDT |
0.0286 USDT |
| 2023-10-31 |
0.0285 USDT |
66,991.8900 |
0.0290 USDT |
0.0282 USDT |
0.0284 USDT |
0.0288 USDT |
| 2023-10-30 |
0.0292 USDT |
23,715.4186 |
0.0290 USDT |
0.0288 USDT |
0.0288 USDT |
0.0291 USDT |
| 2023-10-29 |
0.0282 USDT |
126,980.5680 |
0.0286 USDT |
0.0278 USDT |
0.0278 USDT |
0.0288 USDT |
| 2023-10-28 |
0.0289 USDT |
75,017.6388 |
0.0293 USDT |
0.0282 USDT |
0.0288 USDT |
0.0289 USDT |
| 2023-10-27 |
0.0291 USDT |
43,820.7293 |
0.0292 USDT |
0.0284 USDT |
0.0288 USDT |
0.0293 USDT |
| 2023-10-26 |
0.0287 USDT |
114,135.8909 |
0.0290 USDT |
0.0281 USDT |
0.0288 USDT |
0.0292 USDT |
| 2023-10-25 |
0.0291 USDT |
260,713.7432 |
0.0297 USDT |
0.0282 USDT |
0.0286 USDT |
0.0301 USDT |
| 2023-10-24 |
0.0298 USDT |
268,194.4132 |
0.0288 USDT |
0.0282 USDT |
0.0286 USDT |
0.0303 USDT |
| 2023-10-23 |
0.0287 USDT |
231,460.9268 |
0.0283 USDT |
0.0280 USDT |
0.0282 USDT |
0.0291 USDT |
| 2023-10-22 |
0.0290 USDT |
197,170.1600 |
0.0286 USDT |
0.0272 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-10-21 |
0.0287 USDT |
40,303.6100 |
0.0291 USDT |
0.0282 USDT |
0.0284 USDT |
0.0286 USDT |