Identifier on Huobi: ponkeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.1091 USDT |
9,020,430.5493 |
0.1018 USDT |
0.0956 USDT |
0.1020 USDT |
0.1011 USDT |
| 2024-04-16 |
0.0953 USDT |
12,353,325.3675 |
0.1059 USDT |
0.0881 USDT |
0.0916 USDT |
0.0913 USDT |
| 2024-04-15 |
0.1105 USDT |
13,631,166.2594 |
0.1186 USDT |
0.1000 USDT |
0.1061 USDT |
0.1026 USDT |
| 2024-04-14 |
0.0972 USDT |
25,569,817.6716 |
0.1035 USDT |
0.0842 USDT |
0.0931 USDT |
0.1076 USDT |
| 2024-04-13 |
0.1113 USDT |
17,399,799.7246 |
0.0992 USDT |
0.0867 USDT |
0.0938 USDT |
0.1198 USDT |
| 2024-04-12 |
0.1123 USDT |
26,845,778.2317 |
0.0860 USDT |
0.0849 USDT |
0.0965 USDT |
0.1073 USDT |
| 2024-04-11 |
0.0658 USDT |
23,035,375.7587 |
0.0594 USDT |
0.0560 USDT |
0.0577 USDT |
0.0788 USDT |
| 2024-04-10 |
0.0604 USDT |
21,730,511.0045 |
0.0625 USDT |
0.0537 USDT |
0.0566 USDT |
0.0596 USDT |
| 2024-04-09 |
0.0680 USDT |
22,663,571.3563 |
0.0721 USDT |
0.0631 USDT |
0.0644 USDT |
0.0640 USDT |
| 2024-04-08 |
0.0608 USDT |
13,243,121.1279 |
0.0604 USDT |
0.0575 USDT |
0.0590 USDT |
0.0633 USDT |
| 2024-04-07 |
0.0603 USDT |
15,146,012.1286 |
0.0621 USDT |
0.0572 USDT |
0.0582 USDT |
0.0580 USDT |
| 2024-04-06 |
0.0574 USDT |
19,167,426.6681 |
0.0562 USDT |
0.0552 USDT |
0.0562 USDT |
0.0602 USDT |
| 2024-04-05 |
0.0567 USDT |
17,174,517.9706 |
0.0582 USDT |
0.0515 USDT |
0.0543 USDT |
0.0537 USDT |
| 2024-04-04 |
0.0584 USDT |
17,246,411.0121 |
0.0583 USDT |
0.0536 USDT |
0.0561 USDT |
0.0609 USDT |
| 2024-04-03 |
0.0626 USDT |
22,920,972.1508 |
0.0580 USDT |
0.0561 USDT |
0.0582 USDT |
0.0575 USDT |
| 2024-04-02 |
0.0575 USDT |
29,919,936.0124 |
0.0604 USDT |
0.0530 USDT |
0.0547 USDT |
0.0575 USDT |
| 2024-04-01 |
0.0636 USDT |
19,336,164.3562 |
0.0666 USDT |
0.0561 USDT |
0.0601 USDT |
0.0583 USDT |
| 2024-03-31 |
0.0677 USDT |
17,103,790.2206 |
0.0657 USDT |
0.0634 USDT |
0.0660 USDT |
0.0660 USDT |
| 2024-03-30 |
0.0707 USDT |
15,309,841.9665 |
0.0720 USDT |
0.0670 USDT |
0.0699 USDT |
0.0710 USDT |
| 2024-03-29 |
0.0711 USDT |
17,598,908.5004 |
0.0688 USDT |
0.0678 USDT |
0.0695 USDT |
0.0684 USDT |
| 2024-03-28 |
0.0687 USDT |
15,633,887.8059 |
0.0699 USDT |
0.0651 USDT |
0.0671 USDT |
0.0698 USDT |
| 2024-03-27 |
0.0735 USDT |
19,994,813.0409 |
0.0733 USDT |
0.0700 USDT |
0.0701 USDT |
0.0701 USDT |
| 2024-03-26 |
0.0851 USDT |
13,597,769.2930 |
0.0837 USDT |
0.0764 USDT |
0.0825 USDT |
0.0764 USDT |
| 2024-03-25 |
0.0765 USDT |
18,359,674.9857 |
0.0689 USDT |
0.0680 USDT |
0.0704 USDT |
0.0808 USDT |
| 2024-03-24 |
0.0686 USDT |
18,089,761.6956 |
0.0682 USDT |
0.0650 USDT |
0.0670 USDT |
0.0713 USDT |
| 2024-03-23 |
0.0695 USDT |
18,167,349.7490 |
0.0729 USDT |
0.0663 USDT |
0.0682 USDT |
0.0719 USDT |
| 2024-03-22 |
0.0696 USDT |
24,523,546.9751 |
0.0721 USDT |
0.0659 USDT |
0.0681 USDT |
0.0697 USDT |
| 2024-03-21 |
0.0783 USDT |
18,308,752.5296 |
0.0818 USDT |
0.0706 USDT |
0.0737 USDT |
0.0719 USDT |
| 2024-03-20 |
0.0692 USDT |
25,888,092.8005 |
0.0650 USDT |
0.0621 USDT |
0.0650 USDT |
0.0734 USDT |
| 2024-03-19 |
0.0646 USDT |
32,891,026.9828 |
0.0701 USDT |
0.0534 USDT |
0.0584 USDT |
0.0692 USDT |
| 2024-03-18 |
0.0812 USDT |
26,728,406.7295 |
0.0963 USDT |
0.0678 USDT |
0.0726 USDT |
0.0731 USDT |
| 2024-03-17 |
0.0928 USDT |
24,017,395.9341 |
0.0876 USDT |
0.0813 USDT |
0.0884 USDT |
0.1013 USDT |
| 2024-03-16 |
0.0958 USDT |
34,404,555.1285 |
0.1191 USDT |
0.0810 USDT |
0.0896 USDT |
0.0897 USDT |
| 2024-03-15 |
0.1286 USDT |
23,800,163.2303 |
0.1593 USDT |
0.1120 USDT |
0.1209 USDT |
0.1268 USDT |
| 2024-03-14 |
0.1476 USDT |
21,412,930.8379 |
0.1544 USDT |
0.1270 USDT |
0.1381 USDT |
0.1541 USDT |
| 2024-03-13 |
0.1330 USDT |
16,484,869.2875 |
0.1248 USDT |
0.1188 USDT |
0.1242 USDT |
0.1300 USDT |
| 2024-03-12 |
0.1129 USDT |
21,513,541.0265 |
0.1328 USDT |
0.0935 USDT |
0.1100 USDT |
0.1091 USDT |
| 2024-03-11 |
0.1150 USDT |
30,218,802.1138 |
0.1039 USDT |
0.0925 USDT |
0.1032 USDT |
0.1332 USDT |
| 2024-03-10 |
0.0761 USDT |
19,708,441.5787 |
0.0807 USDT |
0.0678 USDT |
0.0742 USDT |
0.0764 USDT |
| 2024-03-09 |
0.0609 USDT |
28,583,474.3110 |
0.0582 USDT |
0.0570 USDT |
0.0584 USDT |
0.0630 USDT |
| 2024-03-08 |
0.0605 USDT |
35,399,123.2091 |
0.0584 USDT |
0.0560 USDT |
0.0592 USDT |
0.0611 USDT |
| 2024-03-07 |
0.0610 USDT |
22,081,843.5829 |
0.0636 USDT |
0.0570 USDT |
0.0591 USDT |
0.0577 USDT |
| 2024-03-06 |
0.0650 USDT |
39,497,629.9275 |
0.0649 USDT |
0.0557 USDT |
0.0606 USDT |
0.0652 USDT |
| 2024-03-05 |
0.0622 USDT |
44,710,850.8426 |
0.0551 USDT |
0.0515 USDT |
0.0582 USDT |
0.0677 USDT |
| 2024-03-04 |
0.0629 USDT |
40,906,362.5754 |
0.0531 USDT |
0.0505 USDT |
0.0543 USDT |
0.0555 USDT |
| 2024-03-03 |
0.0527 USDT |
33,625,134.6221 |
0.0533 USDT |
0.0458 USDT |
0.0502 USDT |
0.0548 USDT |
| 2024-03-02 |
0.0445 USDT |
40,392,858.0222 |
0.0420 USDT |
0.0391 USDT |
0.0409 USDT |
0.0503 USDT |
| 2024-03-01 |
0.0348 USDT |
50,838,865.4576 |
0.0335 USDT |
0.0326 USDT |
0.0339 USDT |
0.0355 USDT |
| 2024-02-29 |
0.0385 USDT |
62,464,503.4961 |
0.0385 USDT |
0.0325 USDT |
0.0358 USDT |
0.0355 USDT |
| 2024-02-28 |
0.0366 USDT |
45,076,642.2454 |
0.0363 USDT |
0.0333 USDT |
0.0350 USDT |
0.0343 USDT |