Identifier on Huobi: polusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-04 |
0.2972 USDT |
136,784.6528 |
0.3010 USDT |
0.2907 USDT |
0.2913 USDT |
0.2913 USDT |
| 2024-11-03 |
0.2997 USDT |
150,377.3132 |
0.3134 USDT |
0.2940 USDT |
0.2987 USDT |
0.3036 USDT |
| 2024-11-02 |
0.3192 USDT |
95,512.3631 |
0.3183 USDT |
0.3104 USDT |
0.3122 USDT |
0.3122 USDT |
| 2024-11-01 |
0.3187 USDT |
59,208.6777 |
0.3207 USDT |
0.3127 USDT |
0.3149 USDT |
0.3172 USDT |
| 2024-10-31 |
0.3285 USDT |
59,693.5151 |
0.3329 USDT |
0.3233 USDT |
0.3249 USDT |
0.3245 USDT |
| 2024-10-30 |
0.3328 USDT |
125,527.9620 |
0.3338 USDT |
0.3284 USDT |
0.3305 USDT |
0.3305 USDT |
| 2024-10-29 |
0.3312 USDT |
101,238.8768 |
0.3244 USDT |
0.3237 USDT |
0.3252 USDT |
0.3359 USDT |
| 2024-10-28 |
0.3210 USDT |
82,486.0365 |
0.3300 USDT |
0.3125 USDT |
0.3172 USDT |
0.3191 USDT |
| 2024-10-27 |
0.3277 USDT |
34,923.4503 |
0.3286 USDT |
0.3255 USDT |
0.3265 USDT |
0.3304 USDT |
| 2024-10-26 |
0.3249 USDT |
112,510.9650 |
0.3217 USDT |
0.3188 USDT |
0.3227 USDT |
0.3285 USDT |
| 2024-10-25 |
0.3491 USDT |
191,404.4447 |
0.3557 USDT |
0.3398 USDT |
0.3438 USDT |
0.3426 USDT |
| 2024-10-24 |
0.3551 USDT |
118,160.9771 |
0.3529 USDT |
0.3511 USDT |
0.3526 USDT |
0.3557 USDT |
| 2024-10-23 |
0.3585 USDT |
49,898.6732 |
0.3637 USDT |
0.3449 USDT |
0.3489 USDT |
0.3449 USDT |
| 2024-10-22 |
0.3664 USDT |
184,549.8543 |
0.3683 USDT |
0.3625 USDT |
0.3637 USDT |
0.3642 USDT |
| 2024-10-21 |
0.3788 USDT |
225,075.3930 |
0.3824 USDT |
0.3679 USDT |
0.3760 USDT |
0.3713 USDT |
| 2024-10-20 |
0.3698 USDT |
537,596.2812 |
0.3696 USDT |
0.3644 USDT |
0.3660 USDT |
0.3739 USDT |
| 2024-10-19 |
0.3700 USDT |
368,232.9017 |
0.3673 USDT |
0.3652 USDT |
0.3677 USDT |
0.3691 USDT |