Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.8383 USDT |
78,769.3192 |
1.8400 USDT |
1.7746 USDT |
1.8324 USDT |
1.8324 USDT |
| 2024-10-02 |
1.8560 USDT |
176,439.6585 |
1.8605 USDT |
1.7804 USDT |
1.8372 USDT |
1.8357 USDT |
| 2024-10-01 |
1.9233 USDT |
208,205.8015 |
1.9266 USDT |
1.8594 USDT |
1.8727 USDT |
1.8609 USDT |
| 2024-09-30 |
1.9531 USDT |
114,455.1183 |
1.9847 USDT |
1.8274 USDT |
1.8614 USDT |
1.8571 USDT |
| 2024-09-29 |
1.9783 USDT |
127,319.5383 |
1.9602 USDT |
1.9562 USDT |
1.9640 USDT |
1.9842 USDT |
| 2024-09-28 |
1.9810 USDT |
140,311.2843 |
2.0143 USDT |
1.9199 USDT |
1.9349 USDT |
1.9539 USDT |
| 2024-09-27 |
1.9804 USDT |
208,005.3166 |
1.9489 USDT |
1.9443 USDT |
1.9629 USDT |
2.0145 USDT |
| 2024-09-26 |
1.9264 USDT |
139,261.6600 |
1.9588 USDT |
1.7804 USDT |
1.8760 USDT |
1.9175 USDT |
| 2024-09-25 |
1.9905 USDT |
180,344.9951 |
1.9729 USDT |
1.9372 USDT |
1.9561 USDT |
1.9726 USDT |
| 2024-09-24 |
2.0934 USDT |
122,613.2772 |
2.0873 USDT |
2.0504 USDT |
2.0602 USDT |
2.0571 USDT |
| 2024-09-23 |
2.0408 USDT |
188,552.8328 |
2.0035 USDT |
2.0019 USDT |
2.0066 USDT |
2.0850 USDT |
| 2024-09-22 |
2.0260 USDT |
60,355.2383 |
2.0269 USDT |
2.0195 USDT |
2.0273 USDT |
2.0281 USDT |
| 2024-09-21 |
2.0256 USDT |
104,778.4713 |
2.0237 USDT |
2.0205 USDT |
2.0261 USDT |
2.0275 USDT |
| 2024-09-20 |
2.0274 USDT |
175,364.4599 |
2.0278 USDT |
2.0073 USDT |
2.0131 USDT |
2.0265 USDT |
| 2024-09-19 |
1.9594 USDT |
167,807.6409 |
1.9930 USDT |
1.8594 USDT |
1.9034 USDT |
1.9128 USDT |
| 2024-09-18 |
2.0123 USDT |
158,149.6943 |
1.9984 USDT |
1.9842 USDT |
1.9928 USDT |
1.9916 USDT |
| 2024-09-17 |
1.9909 USDT |
38,552.7353 |
1.9955 USDT |
1.9842 USDT |
1.9912 USDT |
1.9921 USDT |
| 2024-09-16 |
2.0519 USDT |
73,271.9704 |
2.0666 USDT |
1.9955 USDT |
1.9955 USDT |
1.9955 USDT |
| 2024-09-15 |
2.0239 USDT |
84,029.7049 |
2.0202 USDT |
2.0160 USDT |
2.0233 USDT |
2.0810 USDT |
| 2024-09-14 |
2.0908 USDT |
152,725.0055 |
2.1480 USDT |
2.0128 USDT |
2.0569 USDT |
2.0179 USDT |
| 2024-09-13 |
2.0572 USDT |
107,396.1097 |
2.0364 USDT |
2.0171 USDT |
2.0247 USDT |
2.0243 USDT |
| 2024-09-12 |
1.9803 USDT |
171,140.1723 |
1.8659 USDT |
1.8631 USDT |
1.9167 USDT |
1.9920 USDT |
| 2024-09-11 |
1.9510 USDT |
124,361.3521 |
1.9576 USDT |
1.9340 USDT |
1.9415 USDT |
1.9344 USDT |
| 2024-09-10 |
2.0521 USDT |
162,664.5416 |
2.1285 USDT |
1.9508 USDT |
1.9580 USDT |
1.9571 USDT |
| 2024-09-09 |
2.1075 USDT |
124,406.1963 |
2.0913 USDT |
2.0880 USDT |
2.0943 USDT |
2.1244 USDT |
| 2024-09-08 |
2.0359 USDT |
129,146.5190 |
1.9900 USDT |
1.9871 USDT |
1.9950 USDT |
2.0848 USDT |
| 2024-09-07 |
1.9073 USDT |
128,333.9623 |
1.8714 USDT |
1.8698 USDT |
1.8751 USDT |
1.9412 USDT |
| 2024-09-06 |
1.9549 USDT |
157,118.1806 |
1.9992 USDT |
1.8751 USDT |
1.8959 USDT |
1.9030 USDT |
| 2024-09-05 |
2.0320 USDT |
185,204.8873 |
1.9772 USDT |
1.9579 USDT |
1.9887 USDT |
1.9926 USDT |
| 2024-09-04 |
2.0256 USDT |
229,752.7011 |
2.0816 USDT |
1.9341 USDT |
1.9641 USDT |
1.9735 USDT |
| 2024-09-03 |
2.1667 USDT |
135,852.2515 |
2.1742 USDT |
2.1521 USDT |
2.1606 USDT |
2.1757 USDT |
| 2024-09-02 |
2.1582 USDT |
140,541.1015 |
2.1600 USDT |
2.1539 USDT |
2.1592 USDT |
2.1543 USDT |
| 2024-09-01 |
2.0818 USDT |
179,027.5392 |
2.1006 USDT |
2.0580 USDT |
2.0738 USDT |
2.1136 USDT |
| 2024-08-31 |
2.1044 USDT |
183,257.9176 |
2.0929 USDT |
2.0900 USDT |
2.1014 USDT |
2.1061 USDT |
| 2024-08-30 |
2.1529 USDT |
231,701.5794 |
2.1549 USDT |
2.1072 USDT |
2.1358 USDT |
2.1309 USDT |
| 2024-08-29 |
2.1392 USDT |
190,160.2790 |
2.0999 USDT |
2.0927 USDT |
2.1120 USDT |
2.1510 USDT |
| 2024-08-28 |
2.1614 USDT |
295,226.3655 |
2.1795 USDT |
2.0900 USDT |
2.1047 USDT |
2.0992 USDT |
| 2024-08-27 |
2.4027 USDT |
171,755.8792 |
2.3854 USDT |
2.3740 USDT |
2.3959 USDT |
2.4360 USDT |
| 2024-08-26 |
2.2632 USDT |
227,696.6126 |
2.2167 USDT |
2.1830 USDT |
2.2221 USDT |
2.3792 USDT |
| 2024-08-25 |
2.1938 USDT |
182,780.8969 |
2.1870 USDT |
2.1689 USDT |
2.1914 USDT |
2.2010 USDT |
| 2024-08-24 |
2.1777 USDT |
274,869.4852 |
2.1106 USDT |
2.0832 USDT |
2.1271 USDT |
2.1889 USDT |
| 2024-08-23 |
2.3519 USDT |
120,049.0482 |
2.3053 USDT |
2.2551 USDT |
2.2742 USDT |
2.3366 USDT |
| 2024-08-22 |
2.1245 USDT |
151,455.8787 |
2.0606 USDT |
2.0550 USDT |
2.0695 USDT |
2.3320 USDT |
| 2024-08-21 |
2.0109 USDT |
180,416.4235 |
2.0072 USDT |
1.9830 USDT |
2.0051 USDT |
2.0643 USDT |
| 2024-08-20 |
2.0016 USDT |
187,500.8641 |
1.9878 USDT |
1.8630 USDT |
2.0028 USDT |
2.0000 USDT |
| 2024-08-19 |
1.9959 USDT |
127,396.8249 |
2.0350 USDT |
1.9430 USDT |
1.9695 USDT |
1.9700 USDT |
| 2024-08-18 |
2.0076 USDT |
136,289.9906 |
1.9910 USDT |
1.9776 USDT |
1.9939 USDT |
2.0422 USDT |
| 2024-08-17 |
1.9824 USDT |
181,296.0579 |
1.9870 USDT |
1.9700 USDT |
1.9799 USDT |
1.9966 USDT |
| 2024-08-16 |
2.0831 USDT |
246,997.9350 |
2.1286 USDT |
1.9700 USDT |
1.9867 USDT |
1.9813 USDT |
| 2024-08-15 |
2.0562 USDT |
255,295.0134 |
1.9890 USDT |
1.9823 USDT |
2.0007 USDT |
2.1337 USDT |