Identifier on Huobi: polusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.4422 USDT |
2,157,284.8014 |
0.4417 USDT |
0.4275 USDT |
0.4337 USDT |
0.4333 USDT |
| 2025-01-23 |
0.4361 USDT |
184,038.5884 |
0.4413 USDT |
0.4329 USDT |
0.4361 USDT |
0.4358 USDT |
| 2025-01-22 |
0.4476 USDT |
141,301.3267 |
0.4520 USDT |
0.4416 USDT |
0.4451 USDT |
0.4445 USDT |
| 2025-01-21 |
0.4439 USDT |
497,448.4616 |
0.4419 USDT |
0.4285 USDT |
0.4347 USDT |
0.4538 USDT |
| 2025-01-20 |
0.4615 USDT |
395,577.4816 |
0.4451 USDT |
0.4317 USDT |
0.4402 USDT |
0.4674 USDT |
| 2025-01-19 |
0.4690 USDT |
493,700.6735 |
0.4831 USDT |
0.4345 USDT |
0.4500 USDT |
0.4440 USDT |
| 2025-01-18 |
0.4908 USDT |
172,208.5643 |
0.5096 USDT |
0.4696 USDT |
0.4750 USDT |
0.4750 USDT |
| 2025-01-17 |
0.5002 USDT |
233,681.7682 |
0.4744 USDT |
0.4744 USDT |
0.4777 USDT |
0.5100 USDT |
| 2025-01-16 |
0.4800 USDT |
155,794.2945 |
0.4884 USDT |
0.4688 USDT |
0.4738 USDT |
0.4809 USDT |
| 2025-01-15 |
0.4737 USDT |
265,110.9505 |
0.4564 USDT |
0.4474 USDT |
0.4507 USDT |
0.4806 USDT |
| 2025-01-14 |
0.4429 USDT |
32,716.3723 |
0.4401 USDT |
0.4376 USDT |
0.4402 USDT |
0.4509 USDT |
| 2025-01-13 |
0.4322 USDT |
164,015.4322 |
0.4505 USDT |
0.4180 USDT |
0.4214 USDT |
0.4180 USDT |
| 2025-01-12 |
0.4605 USDT |
95,261.9780 |
0.4597 USDT |
0.4504 USDT |
0.4526 USDT |
0.4536 USDT |
| 2025-01-11 |
0.4560 USDT |
17,758.8629 |
0.4584 USDT |
0.4523 USDT |
0.4540 USDT |
0.4550 USDT |
| 2025-01-10 |
0.4556 USDT |
270,949.9374 |
0.4500 USDT |
0.4458 USDT |
0.4510 USDT |
0.4605 USDT |
| 2025-01-09 |
0.4558 USDT |
162,601.3901 |
0.4626 USDT |
0.4391 USDT |
0.4468 USDT |
0.4500 USDT |
| 2025-01-08 |
0.4641 USDT |
167,258.7047 |
0.4707 USDT |
0.4530 USDT |
0.4616 USDT |
0.4663 USDT |
| 2025-01-07 |
0.5192 USDT |
163,572.1459 |
0.5237 USDT |
0.5104 USDT |
0.5151 USDT |
0.5141 USDT |
| 2025-01-06 |
0.5289 USDT |
454,692.6670 |
0.5174 USDT |
0.5080 USDT |
0.5179 USDT |
0.5371 USDT |
| 2025-01-05 |
0.5159 USDT |
133,718.4161 |
0.5223 USDT |
0.5066 USDT |
0.5131 USDT |
0.5173 USDT |
| 2025-01-04 |
0.5199 USDT |
62,737.8100 |
0.5196 USDT |
0.5116 USDT |
0.5166 USDT |
0.5260 USDT |
| 2025-01-03 |
0.4864 USDT |
37,905.4452 |
0.4846 USDT |
0.4802 USDT |
0.4840 USDT |
0.4872 USDT |
| 2025-01-02 |
0.4845 USDT |
233,878.4281 |
0.4742 USDT |
0.4728 USDT |
0.4804 USDT |
0.4927 USDT |
| 2025-01-01 |
0.4616 USDT |
322,834.9470 |
0.4553 USDT |
0.4465 USDT |
0.4510 USDT |
0.4768 USDT |
| 2024-12-31 |
0.4553 USDT |
131,012.1604 |
0.4591 USDT |
0.4509 USDT |
0.4535 USDT |
0.4568 USDT |
| 2024-12-30 |
0.4694 USDT |
230,338.7781 |
0.4657 USDT |
0.4521 USDT |
0.4565 USDT |
0.4565 USDT |
| 2024-12-29 |
0.4848 USDT |
127,548.2181 |
0.4901 USDT |
0.4763 USDT |
0.4791 USDT |
0.4775 USDT |
| 2024-12-28 |
0.4813 USDT |
226,501.9281 |
0.4806 USDT |
0.4750 USDT |
0.4784 USDT |
0.4843 USDT |
| 2024-12-27 |
0.4871 USDT |
114,025.0368 |
0.4774 USDT |
0.4732 USDT |
0.4781 USDT |
0.4992 USDT |
| 2024-12-26 |
0.4941 USDT |
332,193.6072 |
0.5154 USDT |
0.4784 USDT |
0.4803 USDT |
0.4800 USDT |
| 2024-12-25 |
0.5184 USDT |
160,450.7947 |
0.5265 USDT |
0.5058 USDT |
0.5147 USDT |
0.5126 USDT |
| 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 |