Identifier on Huobi: polusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.5136 USDT |
365,893.1077 |
0.5018 USDT |
0.4906 USDT |
0.4973 USDT |
0.5297 USDT |
| 2024-12-23 |
0.4740 USDT |
135,556.3958 |
0.4721 USDT |
0.4623 USDT |
0.4729 USDT |
0.4849 USDT |
| 2024-12-22 |
0.4745 USDT |
99,231.0096 |
0.4714 USDT |
0.4612 USDT |
0.4724 USDT |
0.4836 USDT |
| 2024-12-21 |
0.5021 USDT |
241,301.6737 |
0.4997 USDT |
0.4717 USDT |
0.4872 USDT |
0.4866 USDT |
| 2024-12-20 |
0.4535 USDT |
553,592.2382 |
0.4748 USDT |
0.4123 USDT |
0.4378 USDT |
0.4687 USDT |
| 2024-12-19 |
0.5046 USDT |
474,286.4565 |
0.5168 USDT |
0.4631 USDT |
0.4723 USDT |
0.4631 USDT |
| 2024-12-18 |
0.5485 USDT |
632,245.4339 |
0.5675 USDT |
0.5035 USDT |
0.5283 USDT |
0.5245 USDT |
| 2024-12-17 |
0.5896 USDT |
227,871.7865 |
0.5919 USDT |
0.5813 USDT |
0.5860 USDT |
0.5858 USDT |
| 2024-12-16 |
0.6021 USDT |
224,859.2542 |
0.6160 USDT |
0.5859 USDT |
0.5920 USDT |
0.6121 USDT |
| 2024-12-15 |
0.6009 USDT |
116,652.1826 |
0.5991 USDT |
0.5859 USDT |
0.5936 USDT |
0.5983 USDT |
| 2024-12-14 |
0.6139 USDT |
113,315.0053 |
0.6239 USDT |
0.5914 USDT |
0.5971 USDT |
0.5971 USDT |
| 2024-12-13 |
0.6191 USDT |
361,204.1533 |
0.6226 USDT |
0.6088 USDT |
0.6153 USDT |
0.6171 USDT |
| 2024-12-12 |
0.6467 USDT |
234,538.2726 |
0.6304 USDT |
0.6269 USDT |
0.6362 USDT |
0.6448 USDT |
| 2024-12-11 |
0.5902 USDT |
333,496.7397 |
0.5811 USDT |
0.5559 USDT |
0.5699 USDT |
0.6195 USDT |
| 2024-12-10 |
0.5683 USDT |
777,445.8005 |
0.5819 USDT |
0.5286 USDT |
0.5483 USDT |
0.5840 USDT |
| 2024-12-09 |
0.6815 USDT |
791,159.6070 |
0.7025 USDT |
0.6280 USDT |
0.6346 USDT |
0.6346 USDT |
| 2024-12-08 |
0.7008 USDT |
2,553,102.3429 |
0.7005 USDT |
0.6770 USDT |
0.6880 USDT |
0.7020 USDT |
| 2024-12-07 |
0.7037 USDT |
127,789.5072 |
0.7131 USDT |
0.6941 USDT |
0.7022 USDT |
0.7022 USDT |
| 2024-12-06 |
0.6906 USDT |
702,731.7863 |
0.6806 USDT |
0.6616 USDT |
0.6820 USDT |
0.7133 USDT |
| 2024-12-05 |
0.7048 USDT |
703,248.6676 |
0.7054 USDT |
0.6690 USDT |
0.6940 USDT |
0.7177 USDT |
| 2024-12-04 |
0.7148 USDT |
824,014.9285 |
0.7026 USDT |
0.7005 USDT |
0.7149 USDT |
0.7178 USDT |
| 2024-12-03 |
0.6936 USDT |
1,509,144.9334 |
0.6557 USDT |
0.6427 USDT |
0.6613 USDT |
0.6722 USDT |
| 2024-12-02 |
0.6145 USDT |
1,583,633.8002 |
0.6026 USDT |
0.5724 USDT |
0.5840 USDT |
0.6439 USDT |
| 2024-12-01 |
0.5927 USDT |
449,774.6497 |
0.5967 USDT |
0.5781 USDT |
0.5868 USDT |
0.5913 USDT |
| 2024-11-30 |
0.5867 USDT |
344,367.2180 |
0.5843 USDT |
0.5726 USDT |
0.5770 USDT |
0.5924 USDT |
| 2024-11-29 |
0.5663 USDT |
199,477.7361 |
0.5632 USDT |
0.5569 USDT |
0.5630 USDT |
0.5703 USDT |
| 2024-11-28 |
0.5596 USDT |
282,503.9403 |
0.5794 USDT |
0.5511 USDT |
0.5576 USDT |
0.5606 USDT |
| 2024-11-27 |
0.5529 USDT |
2,115,422.3745 |
0.5281 USDT |
0.5157 USDT |
0.5279 USDT |
0.5796 USDT |
| 2024-11-26 |
0.5259 USDT |
642,283.6439 |
0.5452 USDT |
0.4976 USDT |
0.5204 USDT |
0.5259 USDT |
| 2024-11-25 |
0.5738 USDT |
1,079,412.8259 |
0.5757 USDT |
0.5400 USDT |
0.5566 USDT |
0.5560 USDT |
| 2024-11-24 |
0.5723 USDT |
434,752.4567 |
0.5709 USDT |
0.5221 USDT |
0.5488 USDT |
0.5469 USDT |
| 2024-11-23 |
0.5457 USDT |
1,202,301.2462 |
0.4948 USDT |
0.4897 USDT |
0.5244 USDT |
0.5789 USDT |
| 2024-11-22 |
0.4641 USDT |
628,093.1024 |
0.4536 USDT |
0.4459 USDT |
0.4581 USDT |
0.4804 USDT |
| 2024-11-21 |
0.4346 USDT |
179,404.4558 |
0.4305 USDT |
0.4184 USDT |
0.4305 USDT |
0.4473 USDT |
| 2024-11-20 |
0.4427 USDT |
458,494.8451 |
0.4323 USDT |
0.4221 USDT |
0.4286 USDT |
0.4285 USDT |
| 2024-11-19 |
0.4406 USDT |
122,390.9305 |
0.4575 USDT |
0.4318 USDT |
0.4365 USDT |
0.4453 USDT |
| 2024-11-18 |
0.4374 USDT |
1,193,841.4321 |
0.3996 USDT |
0.3960 USDT |
0.4075 USDT |
0.4504 USDT |
| 2024-11-17 |
0.4223 USDT |
385,123.5270 |
0.4245 USDT |
0.4082 USDT |
0.4147 USDT |
0.4090 USDT |
| 2024-11-16 |
0.3983 USDT |
614,352.2191 |
0.3708 USDT |
0.3692 USDT |
0.3731 USDT |
0.4147 USDT |
| 2024-11-15 |
0.3613 USDT |
359,431.1524 |
0.3593 USDT |
0.3495 USDT |
0.3561 USDT |
0.3666 USDT |
| 2024-11-14 |
0.3699 USDT |
501,101.4013 |
0.3763 USDT |
0.3555 USDT |
0.3629 USDT |
0.3646 USDT |
| 2024-11-13 |
0.3755 USDT |
266,551.7188 |
0.4017 USDT |
0.3611 USDT |
0.3684 USDT |
0.3669 USDT |
| 2024-11-12 |
0.4119 USDT |
454,555.2584 |
0.4275 USDT |
0.3831 USDT |
0.3934 USDT |
0.3924 USDT |
| 2024-11-11 |
0.4085 USDT |
394,882.5630 |
0.4061 USDT |
0.3975 USDT |
0.4048 USDT |
0.4187 USDT |
| 2024-11-10 |
0.4024 USDT |
445,173.3187 |
0.3834 USDT |
0.3820 USDT |
0.3857 USDT |
0.4144 USDT |
| 2024-11-09 |
0.3858 USDT |
249,255.5492 |
0.3934 USDT |
0.3728 USDT |
0.3765 USDT |
0.3788 USDT |
| 2024-11-08 |
0.3651 USDT |
180,054.8143 |
0.3471 USDT |
0.3393 USDT |
0.3416 USDT |
0.3704 USDT |
| 2024-11-07 |
0.3391 USDT |
146,211.9708 |
0.3346 USDT |
0.3321 USDT |
0.3346 USDT |
0.3403 USDT |
| 2024-11-06 |
0.3228 USDT |
219,714.2556 |
0.3053 USDT |
0.3053 USDT |
0.3085 USDT |
0.3259 USDT |
| 2024-11-05 |
0.3012 USDT |
73,286.2470 |
0.2917 USDT |
0.2917 USDT |
0.2949 USDT |
0.3047 USDT |