Identifier on Huobi: polusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-18 |
0.3651 USDT |
22,956.5421 |
0.3624 USDT |
0.3617 USDT |
0.3631 USDT |
0.3631 USDT |
| 2024-10-17 |
0.3647 USDT |
21,227.2609 |
0.3694 USDT |
0.3605 USDT |
0.3611 USDT |
0.3622 USDT |
| 2024-10-16 |
0.3695 USDT |
409,050.5491 |
0.3697 USDT |
0.3641 USDT |
0.3660 USDT |
0.3687 USDT |
| 2024-10-15 |
0.3715 USDT |
545,258.8307 |
0.3730 USDT |
0.3600 USDT |
0.3671 USDT |
0.3671 USDT |
| 2024-10-14 |
0.3701 USDT |
124,356.5674 |
0.3646 USDT |
0.3624 USDT |
0.3650 USDT |
0.3687 USDT |
| 2024-10-13 |
0.3685 USDT |
83,711.7855 |
0.3703 USDT |
0.3665 USDT |
0.3681 USDT |
0.3668 USDT |
| 2024-10-12 |
0.3726 USDT |
131,787.3246 |
0.3728 USDT |
0.3653 USDT |
0.3715 USDT |
0.3735 USDT |
| 2024-10-11 |
0.3677 USDT |
531,390.4811 |
0.3673 USDT |
0.3663 USDT |
0.3675 USDT |
0.3699 USDT |
| 2024-10-10 |
0.3672 USDT |
666,278.6462 |
0.3670 USDT |
0.3600 USDT |
0.3642 USDT |
0.3663 USDT |
| 2024-10-09 |
0.3742 USDT |
182,895.5287 |
0.3774 USDT |
0.3617 USDT |
0.3673 USDT |
0.3679 USDT |
| 2024-10-08 |
0.3767 USDT |
53,005.9395 |
0.3762 USDT |
0.3709 USDT |
0.3761 USDT |
0.3752 USDT |
| 2024-10-07 |
0.3844 USDT |
48,581.4135 |
0.3823 USDT |
0.3765 USDT |
0.3813 USDT |
0.3799 USDT |
| 2024-10-06 |
0.3803 USDT |
13,434.9844 |
0.3815 USDT |
0.3778 USDT |
0.3790 USDT |
0.3799 USDT |
| 2024-10-05 |
0.3842 USDT |
18,320.4797 |
0.3838 USDT |
0.3791 USDT |
0.3808 USDT |
0.3791 USDT |
| 2024-10-04 |
0.3797 USDT |
18,759.8944 |
0.3746 USDT |
0.3746 USDT |
0.3746 USDT |
0.3807 USDT |
| 2024-10-03 |
0.3738 USDT |
20,666.5536 |
0.3734 USDT |
0.3670 USDT |
0.3724 USDT |
0.3713 USDT |
| 2024-10-02 |
0.3782 USDT |
126,756.9094 |
0.3756 USDT |
0.3700 USDT |
0.3765 USDT |
0.3821 USDT |
| 2024-10-01 |
0.3856 USDT |
616,485.0482 |
0.3965 USDT |
0.3687 USDT |
0.3754 USDT |
0.3755 USDT |
| 2024-09-30 |
0.4095 USDT |
121,797.1231 |
0.4216 USDT |
0.4049 USDT |
0.4085 USDT |
0.4085 USDT |
| 2024-09-29 |
0.4191 USDT |
76,837.4246 |
0.4240 USDT |
0.4136 USDT |
0.4182 USDT |
0.4183 USDT |
| 2024-09-28 |
0.4247 USDT |
109,154.1042 |
0.4339 USDT |
0.4174 USDT |
0.4224 USDT |
0.4249 USDT |
| 2024-09-27 |
0.4336 USDT |
217,282.0256 |
0.4266 USDT |
0.4231 USDT |
0.4266 USDT |
0.4339 USDT |
| 2024-09-26 |
0.4114 USDT |
584,381.3309 |
0.4093 USDT |
0.4019 USDT |
0.4070 USDT |
0.4302 USDT |
| 2024-09-25 |
0.4114 USDT |
1,835,830.3525 |
0.4095 USDT |
0.4038 USDT |
0.4066 USDT |
0.4100 USDT |
| 2024-09-24 |
0.4042 USDT |
241,964.1690 |
0.4067 USDT |
0.3985 USDT |
0.4016 USDT |
0.4066 USDT |
| 2024-09-23 |
0.4040 USDT |
660,960.1019 |
0.4002 USDT |
0.3948 USDT |
0.4009 USDT |
0.4060 USDT |
| 2024-09-22 |
0.4044 USDT |
91,723.6601 |
0.4093 USDT |
0.3992 USDT |
0.4020 USDT |
0.4002 USDT |
| 2024-09-21 |
0.4004 USDT |
272,054.1060 |
0.4004 USDT |
0.3960 USDT |
0.3977 USDT |
0.4069 USDT |
| 2024-09-20 |
0.4003 USDT |
127,263.0589 |
0.3982 USDT |
0.3930 USDT |
0.3947 USDT |
0.4000 USDT |
| 2024-09-19 |
0.3996 USDT |
1,163,919.1039 |
0.3908 USDT |
0.3891 USDT |
0.3916 USDT |
0.4003 USDT |
| 2024-09-18 |
0.3798 USDT |
762,614.2149 |
0.3819 USDT |
0.3727 USDT |
0.3758 USDT |
0.3850 USDT |
| 2024-09-17 |
0.3834 USDT |
6,764,142.6958 |
0.3765 USDT |
0.3742 USDT |
0.3772 USDT |
0.3881 USDT |
| 2024-09-16 |
0.3791 USDT |
5,476,757.9799 |
0.3908 USDT |
0.3728 USDT |
0.3771 USDT |
0.3771 USDT |