Identifier on Huobi: ponkeusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-06 |
0.3992 USDT |
6,426,070.4488 |
0.4052 USDT |
0.3564 USDT |
0.3916 USDT |
0.4081 USDT |
2024-06-05 |
0.4324 USDT |
6,376,025.2946 |
0.4412 USDT |
0.4110 USDT |
0.4221 USDT |
0.4204 USDT |
2024-06-04 |
0.4304 USDT |
6,553,464.8886 |
0.4213 USDT |
0.4100 USDT |
0.4211 USDT |
0.4518 USDT |
2024-06-03 |
0.3903 USDT |
8,130,326.1517 |
0.3654 USDT |
0.3290 USDT |
0.3662 USDT |
0.4189 USDT |
2024-06-02 |
0.4154 USDT |
6,538,204.5371 |
0.4133 USDT |
0.3861 USDT |
0.4023 USDT |
0.3999 USDT |
2024-06-01 |
0.4463 USDT |
7,311,040.9160 |
0.4540 USDT |
0.4111 USDT |
0.4182 USDT |
0.4134 USDT |
2024-05-31 |
0.4416 USDT |
5,630,104.5674 |
0.4388 USDT |
0.4122 USDT |
0.4240 USDT |
0.4615 USDT |
2024-05-30 |
0.4295 USDT |
7,919,948.9433 |
0.4512 USDT |
0.3988 USDT |
0.4137 USDT |
0.4890 USDT |
2024-05-29 |
0.4842 USDT |
7,198,858.2795 |
0.5132 USDT |
0.4601 USDT |
0.4652 USDT |
0.4694 USDT |
2024-05-28 |
0.5009 USDT |
7,519,015.6587 |
0.5272 USDT |
0.4711 USDT |
0.4883 USDT |
0.4871 USDT |
2024-05-27 |
0.5356 USDT |
2,277,027.8852 |
0.5161 USDT |
0.5000 USDT |
0.5171 USDT |
0.5438 USDT |
2024-05-26 |
0.4448 USDT |
2,758,289.5051 |
0.4437 USDT |
0.4203 USDT |
0.4301 USDT |
0.4523 USDT |
2024-05-25 |
0.4346 USDT |
3,451,883.0427 |
0.4213 USDT |
0.4040 USDT |
0.4169 USDT |
0.4481 USDT |
2024-05-24 |
0.4228 USDT |
3,744,486.5320 |
0.4467 USDT |
0.3952 USDT |
0.4076 USDT |
0.4071 USDT |
2024-05-23 |
0.4084 USDT |
3,776,733.9889 |
0.4222 USDT |
0.3754 USDT |
0.3921 USDT |
0.3889 USDT |
2024-05-22 |
0.4390 USDT |
4,085,730.4042 |
0.4664 USDT |
0.4120 USDT |
0.4221 USDT |
0.4263 USDT |
2024-05-21 |
0.4155 USDT |
6,902,614.5463 |
0.4042 USDT |
0.3670 USDT |
0.3943 USDT |
0.4664 USDT |
2024-05-20 |
0.4319 USDT |
4,022,407.0159 |
0.3766 USDT |
0.3625 USDT |
0.3783 USDT |
0.4578 USDT |
2024-05-19 |
0.3560 USDT |
5,193,744.3576 |
0.3627 USDT |
0.3114 USDT |
0.3299 USDT |
0.3815 USDT |
2024-05-18 |
0.3301 USDT |
5,693,199.8066 |
0.2820 USDT |
0.2807 USDT |
0.3000 USDT |
0.2958 USDT |
2024-05-17 |
0.2410 USDT |
5,857,222.0926 |
0.2189 USDT |
0.2080 USDT |
0.2187 USDT |
0.2683 USDT |
2024-05-16 |
0.2302 USDT |
7,541,886.8798 |
0.2110 USDT |
0.2060 USDT |
0.2153 USDT |
0.2133 USDT |
2024-05-15 |
0.1918 USDT |
7,325,421.1171 |
0.1839 USDT |
0.1750 USDT |
0.1797 USDT |
0.2056 USDT |
2024-05-14 |
0.1780 USDT |
5,473,221.7907 |
0.1772 USDT |
0.1706 USDT |
0.1782 USDT |
0.1755 USDT |
2024-05-13 |
0.1595 USDT |
7,259,889.5729 |
0.1562 USDT |
0.1500 USDT |
0.1543 USDT |
0.1725 USDT |
2024-05-12 |
0.1608 USDT |
5,769,825.0724 |
0.1602 USDT |
0.1560 USDT |
0.1575 USDT |
0.1570 USDT |
2024-05-11 |
0.1670 USDT |
6,167,229.6926 |
0.1660 USDT |
0.1581 USDT |
0.1624 USDT |
0.1677 USDT |
2024-05-10 |
0.1598 USDT |
8,973,875.1045 |
0.1479 USDT |
0.1431 USDT |
0.1473 USDT |
0.1661 USDT |
2024-05-09 |
0.1421 USDT |
8,409,838.1970 |
0.1325 USDT |
0.1325 USDT |
0.1355 USDT |
0.1476 USDT |
2024-05-08 |
0.1411 USDT |
8,780,262.6919 |
0.1432 USDT |
0.1300 USDT |
0.1340 USDT |
0.1334 USDT |
2024-05-07 |
0.1646 USDT |
5,332,939.2409 |
0.1752 USDT |
0.1555 USDT |
0.1593 USDT |
0.1564 USDT |
2024-05-06 |
0.1539 USDT |
5,937,640.2043 |
0.1519 USDT |
0.1468 USDT |
0.1505 USDT |
0.1515 USDT |
2024-05-05 |
0.1566 USDT |
6,527,328.9984 |
0.1653 USDT |
0.1460 USDT |
0.1519 USDT |
0.1559 USDT |
2024-05-04 |
0.1675 USDT |
9,271,930.6961 |
0.1716 USDT |
0.1549 USDT |
0.1666 USDT |
0.1684 USDT |
2024-05-03 |
0.1586 USDT |
7,687,781.4693 |
0.1595 USDT |
0.1451 USDT |
0.1530 USDT |
0.1696 USDT |
2024-05-02 |
0.1263 USDT |
11,886,523.8454 |
0.1229 USDT |
0.1104 USDT |
0.1147 USDT |
0.1440 USDT |
2024-05-01 |
0.1137 USDT |
14,767,110.0500 |
0.1188 USDT |
0.1017 USDT |
0.1093 USDT |
0.1183 USDT |
2024-04-30 |
0.1239 USDT |
7,885,941.9680 |
0.1301 USDT |
0.1134 USDT |
0.1169 USDT |
0.1163 USDT |
2024-04-29 |
0.1308 USDT |
8,003,942.8815 |
0.1365 USDT |
0.1249 USDT |
0.1293 USDT |
0.1302 USDT |
2024-04-28 |
0.1387 USDT |
8,708,170.1826 |
0.1342 USDT |
0.1326 USDT |
0.1356 USDT |
0.1396 USDT |
2024-04-27 |
0.1295 USDT |
6,704,374.8679 |
0.1325 USDT |
0.1200 USDT |
0.1241 USDT |
0.1253 USDT |
2024-04-26 |
0.1523 USDT |
8,919,076.0649 |
0.1628 USDT |
0.1370 USDT |
0.1445 USDT |
0.1432 USDT |
2024-04-25 |
0.1377 USDT |
11,742,279.2576 |
0.1407 USDT |
0.1258 USDT |
0.1298 USDT |
0.1611 USDT |
2024-04-24 |
0.1520 USDT |
6,319,253.2343 |
0.1558 USDT |
0.1400 USDT |
0.1458 USDT |
0.1431 USDT |
2024-04-23 |
0.1617 USDT |
7,883,501.2456 |
0.1577 USDT |
0.1507 USDT |
0.1579 USDT |
0.1554 USDT |
2024-04-22 |
0.1774 USDT |
8,260,044.6630 |
0.1845 USDT |
0.1608 USDT |
0.1671 USDT |
0.1662 USDT |
2024-04-21 |
0.1865 USDT |
9,503,130.0369 |
0.1877 USDT |
0.1700 USDT |
0.1769 USDT |
0.1860 USDT |
2024-04-20 |
0.1734 USDT |
7,944,074.6464 |
0.1708 USDT |
0.1560 USDT |
0.1689 USDT |
0.1705 USDT |
2024-04-19 |
0.1758 USDT |
16,545,062.9760 |
0.1732 USDT |
0.1360 USDT |
0.1497 USDT |
0.1817 USDT |
2024-04-18 |
0.1575 USDT |
25,836,133.5690 |
0.1266 USDT |
0.1160 USDT |
0.1400 USDT |
0.1760 USDT |