Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.3674 USDT |
28,601.7447 |
1.3699 USDT |
1.3650 USDT |
1.3695 USDT |
1.3687 USDT |
| 2025-01-26 |
1.3790 USDT |
79,182.5915 |
1.3806 USDT |
1.3649 USDT |
1.3735 USDT |
1.3684 USDT |
| 2025-01-25 |
1.3893 USDT |
79,351.6928 |
1.3913 USDT |
1.3843 USDT |
1.3907 USDT |
1.3861 USDT |
| 2025-01-24 |
1.3899 USDT |
185,656.8310 |
1.3886 USDT |
1.3850 USDT |
1.3881 USDT |
1.3883 USDT |
| 2025-01-23 |
1.3961 USDT |
37,781.5770 |
1.3998 USDT |
1.3937 USDT |
1.3995 USDT |
1.3958 USDT |
| 2025-01-22 |
1.4110 USDT |
145,675.0807 |
1.4186 USDT |
1.3968 USDT |
1.4025 USDT |
1.3982 USDT |
| 2025-01-21 |
1.4279 USDT |
183,316.5011 |
1.4294 USDT |
1.4143 USDT |
1.4200 USDT |
1.4183 USDT |
| 2025-01-20 |
1.3876 USDT |
149,846.4229 |
1.4026 USDT |
1.3669 USDT |
1.3749 USDT |
1.3720 USDT |
| 2025-01-19 |
1.4159 USDT |
240,311.7764 |
1.4372 USDT |
1.4001 USDT |
1.4083 USDT |
1.4048 USDT |
| 2025-01-18 |
1.4751 USDT |
61,877.2702 |
1.4794 USDT |
1.4677 USDT |
1.4758 USDT |
1.4782 USDT |
| 2025-01-17 |
1.5032 USDT |
90,864.7793 |
1.5163 USDT |
1.4910 USDT |
1.5032 USDT |
1.4940 USDT |
| 2025-01-16 |
1.4163 USDT |
41,286.5409 |
1.3750 USDT |
1.3750 USDT |
1.3765 USDT |
1.4379 USDT |
| 2025-01-15 |
1.3314 USDT |
90,786.1506 |
1.3165 USDT |
1.3165 USDT |
1.3245 USDT |
1.3533 USDT |
| 2025-01-14 |
1.3264 USDT |
45,896.2917 |
1.3274 USDT |
1.3231 USDT |
1.3272 USDT |
1.3272 USDT |
| 2025-01-13 |
1.3486 USDT |
107,279.2189 |
1.3775 USDT |
1.3153 USDT |
1.3164 USDT |
1.3157 USDT |
| 2025-01-12 |
1.3713 USDT |
47,606.9600 |
1.3836 USDT |
1.3555 USDT |
1.3650 USDT |
1.3775 USDT |
| 2025-01-11 |
1.3786 USDT |
73,064.3028 |
1.3759 USDT |
1.3719 USDT |
1.3732 USDT |
1.3803 USDT |
| 2025-01-10 |
1.3695 USDT |
93,208.7122 |
1.4197 USDT |
1.3279 USDT |
1.3448 USDT |
1.3770 USDT |
| 2025-01-09 |
1.4230 USDT |
109,201.0704 |
1.4189 USDT |
1.4030 USDT |
1.4078 USDT |
1.4220 USDT |
| 2025-01-08 |
1.4064 USDT |
48,846.1578 |
1.4061 USDT |
1.4035 USDT |
1.4059 USDT |
1.4048 USDT |
| 2025-01-07 |
1.4915 USDT |
46,066.9432 |
1.4992 USDT |
1.4834 USDT |
1.4879 USDT |
1.4845 USDT |
| 2025-01-06 |
1.4953 USDT |
56,107.3890 |
1.5077 USDT |
1.4753 USDT |
1.4796 USDT |
1.4877 USDT |
| 2025-01-05 |
1.5245 USDT |
58,425.3057 |
1.5445 USDT |
1.5040 USDT |
1.5089 USDT |
1.5098 USDT |
| 2025-01-04 |
1.4984 USDT |
98,602.3735 |
1.4730 USDT |
1.4706 USDT |
1.4763 USDT |
1.5435 USDT |
| 2025-01-03 |
1.6770 USDT |
25,663.5738 |
1.6758 USDT |
1.6738 USDT |
1.6763 USDT |
1.6745 USDT |
| 2025-01-02 |
1.7190 USDT |
49,927.0317 |
1.7148 USDT |
1.7127 USDT |
1.7176 USDT |
1.7189 USDT |
| 2025-01-01 |
1.5825 USDT |
58,341.3966 |
1.6004 USDT |
1.5409 USDT |
1.5473 USDT |
1.6303 USDT |
| 2024-12-31 |
1.8163 USDT |
20,495.6734 |
1.8153 USDT |
1.8118 USDT |
1.8186 USDT |
1.8164 USDT |
| 2024-12-30 |
1.8277 USDT |
51,111.6604 |
1.8258 USDT |
1.8067 USDT |
1.8265 USDT |
1.8243 USDT |
| 2024-12-29 |
1.7962 USDT |
34,546.9743 |
1.7965 USDT |
1.7881 USDT |
1.7941 USDT |
1.8171 USDT |
| 2024-12-28 |
1.8556 USDT |
53,698.4247 |
1.8783 USDT |
1.8067 USDT |
1.8121 USDT |
1.8108 USDT |
| 2024-12-27 |
1.9061 USDT |
25,226.5279 |
1.9068 USDT |
1.9005 USDT |
1.9039 USDT |
1.9025 USDT |
| 2024-12-26 |
1.8706 USDT |
47,654.6010 |
1.8563 USDT |
1.8525 USDT |
1.8611 USDT |
1.8922 USDT |
| 2024-12-25 |
1.8456 USDT |
71,224.5549 |
1.8122 USDT |
1.8092 USDT |
1.8200 USDT |
1.8494 USDT |
| 2024-12-24 |
1.8094 USDT |
96,239.4030 |
1.8262 USDT |
1.7894 USDT |
1.7948 USDT |
1.8103 USDT |
| 2024-12-23 |
1.7868 USDT |
5,333.6102 |
1.7858 USDT |
1.7843 USDT |
1.7886 USDT |
1.7857 USDT |
| 2024-12-22 |
1.7485 USDT |
33,250.3807 |
1.7495 USDT |
1.7419 USDT |
1.7476 USDT |
1.7444 USDT |
| 2024-12-21 |
1.6907 USDT |
91,247.5169 |
1.6809 USDT |
1.6785 USDT |
1.6846 USDT |
1.7402 USDT |
| 2024-12-20 |
1.6896 USDT |
127,232.1649 |
1.7069 USDT |
1.6655 USDT |
1.6726 USDT |
1.6818 USDT |
| 2024-12-19 |
1.7966 USDT |
148,199.7832 |
1.8480 USDT |
1.7365 USDT |
1.7521 USDT |
1.7376 USDT |
| 2024-12-18 |
1.8999 USDT |
116,740.2383 |
1.8978 USDT |
1.8581 USDT |
1.8934 USDT |
1.8613 USDT |
| 2024-12-17 |
1.9470 USDT |
69,706.5981 |
1.9596 USDT |
1.9194 USDT |
1.9304 USDT |
1.9433 USDT |
| 2024-12-16 |
1.8995 USDT |
90,251.8207 |
1.8884 USDT |
1.8812 USDT |
1.8886 USDT |
1.9388 USDT |
| 2024-12-15 |
1.9268 USDT |
76,327.7856 |
1.9392 USDT |
1.9007 USDT |
1.9075 USDT |
1.9011 USDT |
| 2024-12-14 |
2.0270 USDT |
59,329.9579 |
2.0423 USDT |
1.9353 USDT |
1.9391 USDT |
1.9373 USDT |
| 2024-12-13 |
2.0522 USDT |
118,494.8381 |
2.0331 USDT |
2.0283 USDT |
2.0370 USDT |
2.0431 USDT |
| 2024-12-12 |
1.9549 USDT |
58,550.3260 |
1.9300 USDT |
1.9221 USDT |
1.9315 USDT |
1.9825 USDT |
| 2024-12-11 |
1.9397 USDT |
97,970.3582 |
1.9482 USDT |
1.9020 USDT |
1.9175 USDT |
1.9131 USDT |
| 2024-12-10 |
2.0616 USDT |
172,040.7611 |
2.1674 USDT |
1.9233 USDT |
1.9526 USDT |
1.9297 USDT |
| 2024-12-09 |
2.3901 USDT |
50,198.9580 |
2.4741 USDT |
2.1306 USDT |
2.1846 USDT |
2.2104 USDT |