Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
2.4909 USDT |
58,007.9980 |
2.4751 USDT |
2.4634 USDT |
2.4695 USDT |
2.5041 USDT |
| 2024-12-07 |
2.5257 USDT |
86,220.5331 |
2.4900 USDT |
2.4546 USDT |
2.4818 USDT |
2.4839 USDT |
| 2024-12-06 |
2.2379 USDT |
148,882.8462 |
2.0848 USDT |
2.0789 USDT |
2.0882 USDT |
2.4640 USDT |
| 2024-12-05 |
2.0348 USDT |
107,012.5763 |
2.0910 USDT |
1.9936 USDT |
2.0164 USDT |
2.0293 USDT |
| 2024-12-04 |
1.7489 USDT |
86,843.5774 |
1.7171 USDT |
1.7122 USDT |
1.7177 USDT |
1.7903 USDT |
| 2024-12-03 |
1.6888 USDT |
130,577.6016 |
1.6582 USDT |
1.6538 USDT |
1.6597 USDT |
1.7153 USDT |
| 2024-12-02 |
1.6686 USDT |
156,175.8296 |
1.6654 USDT |
1.5796 USDT |
1.6089 USDT |
1.6244 USDT |
| 2024-12-01 |
1.7342 USDT |
81,591.3246 |
1.7517 USDT |
1.7179 USDT |
1.7288 USDT |
1.7364 USDT |
| 2024-11-30 |
1.6148 USDT |
74,026.5025 |
1.6225 USDT |
1.5774 USDT |
1.5846 USDT |
1.5812 USDT |
| 2024-11-29 |
1.5883 USDT |
63,994.6846 |
1.5768 USDT |
1.5765 USDT |
1.5774 USDT |
1.5990 USDT |
| 2024-11-28 |
1.5921 USDT |
86,861.5406 |
1.5830 USDT |
1.5785 USDT |
1.5890 USDT |
1.5936 USDT |
| 2024-11-27 |
1.5999 USDT |
121,400.2857 |
1.6198 USDT |
1.5520 USDT |
1.5605 USDT |
1.5663 USDT |
| 2024-11-26 |
1.7967 USDT |
115,475.1543 |
1.8544 USDT |
1.7299 USDT |
1.7463 USDT |
1.7336 USDT |
| 2024-11-25 |
1.8507 USDT |
119,917.5664 |
1.7865 USDT |
1.7823 USDT |
1.7869 USDT |
1.8635 USDT |
| 2024-11-24 |
1.8673 USDT |
72,636.3779 |
1.8265 USDT |
1.8000 USDT |
1.8273 USDT |
1.8382 USDT |
| 2024-11-23 |
1.6078 USDT |
123,343.3048 |
1.5537 USDT |
1.5506 USDT |
1.5549 USDT |
1.7888 USDT |
| 2024-11-22 |
1.5802 USDT |
130,685.8462 |
1.5977 USDT |
1.5396 USDT |
1.5594 USDT |
1.5550 USDT |
| 2024-11-21 |
1.4773 USDT |
66,042.9439 |
1.4845 USDT |
1.4600 USDT |
1.4736 USDT |
1.4798 USDT |
| 2024-11-20 |
1.4840 USDT |
111,690.8803 |
1.5349 USDT |
1.4270 USDT |
1.4503 USDT |
1.4696 USDT |
| 2024-11-19 |
1.5731 USDT |
136,340.5401 |
1.5512 USDT |
1.5000 USDT |
1.5236 USDT |
1.5236 USDT |
| 2024-11-18 |
1.5605 USDT |
107,860.6634 |
1.5585 USDT |
1.5071 USDT |
1.5561 USDT |
1.5561 USDT |
| 2024-11-17 |
1.5482 USDT |
60,232.9062 |
1.5157 USDT |
1.5000 USDT |
1.5192 USDT |
1.5488 USDT |
| 2024-11-16 |
1.5208 USDT |
66,737.4545 |
1.5155 USDT |
1.5071 USDT |
1.5079 USDT |
1.5232 USDT |
| 2024-11-15 |
1.5538 USDT |
142,932.2456 |
1.6152 USDT |
1.4616 USDT |
1.5158 USDT |
1.4994 USDT |
| 2024-11-14 |
1.5718 USDT |
178,603.2186 |
1.4789 USDT |
1.4297 USDT |
1.4919 USDT |
1.6134 USDT |
| 2024-11-13 |
1.5901 USDT |
79,814.9860 |
1.6247 USDT |
1.4472 USDT |
1.5896 USDT |
1.5855 USDT |
| 2024-11-12 |
1.6543 USDT |
131,878.5300 |
1.6375 USDT |
1.4874 USDT |
1.6410 USDT |
1.6297 USDT |
| 2024-11-11 |
1.4357 USDT |
160,100.9357 |
1.4355 USDT |
1.4216 USDT |
1.4291 USDT |
1.4390 USDT |
| 2024-11-10 |
1.4392 USDT |
113,996.3403 |
1.4661 USDT |
1.3978 USDT |
1.4053 USDT |
1.4244 USDT |
| 2024-11-09 |
1.4369 USDT |
119,711.7431 |
1.3614 USDT |
1.3575 USDT |
1.3635 USDT |
1.4493 USDT |
| 2024-11-08 |
1.3196 USDT |
97,512.0001 |
1.3337 USDT |
1.3090 USDT |
1.3133 USDT |
1.3318 USDT |
| 2024-11-07 |
1.3330 USDT |
46,921.7890 |
1.3241 USDT |
1.3090 USDT |
1.3127 USDT |
1.3139 USDT |
| 2024-11-06 |
1.2591 USDT |
156,208.2241 |
1.2386 USDT |
1.1600 USDT |
1.2331 USDT |
1.2883 USDT |
| 2024-11-05 |
1.2459 USDT |
90,573.0292 |
1.2684 USDT |
1.1505 USDT |
1.2330 USDT |
1.2332 USDT |
| 2024-11-04 |
1.2502 USDT |
94,076.0018 |
1.2456 USDT |
1.2371 USDT |
1.2455 USDT |
1.2687 USDT |
| 2024-11-03 |
1.2514 USDT |
103,326.5523 |
1.2465 USDT |
1.2393 USDT |
1.2449 USDT |
1.2481 USDT |
| 2024-11-02 |
1.3787 USDT |
70,485.9208 |
1.3762 USDT |
1.3265 USDT |
1.3281 USDT |
1.3280 USDT |
| 2024-11-01 |
1.3875 USDT |
95,713.2516 |
1.4129 USDT |
1.3640 USDT |
1.3672 USDT |
1.3761 USDT |
| 2024-10-31 |
1.4100 USDT |
76,525.4616 |
1.4306 USDT |
1.3764 USDT |
1.4004 USDT |
1.3998 USDT |
| 2024-10-30 |
1.4341 USDT |
64,875.1934 |
1.3920 USDT |
1.3914 USDT |
1.4313 USDT |
1.4355 USDT |
| 2024-10-29 |
1.4633 USDT |
90,163.4783 |
1.4739 USDT |
1.4201 USDT |
1.4343 USDT |
1.4602 USDT |
| 2024-10-28 |
1.4608 USDT |
94,703.1066 |
1.4206 USDT |
1.4084 USDT |
1.4133 USDT |
1.5083 USDT |
| 2024-10-27 |
1.4084 USDT |
86,018.7862 |
1.4187 USDT |
1.3983 USDT |
1.3992 USDT |
1.4208 USDT |
| 2024-10-26 |
1.4036 USDT |
114,036.2846 |
1.4203 USDT |
1.3797 USDT |
1.3853 USDT |
1.4180 USDT |
| 2024-10-25 |
1.4488 USDT |
79,378.6465 |
1.4845 USDT |
1.4242 USDT |
1.4251 USDT |
1.4247 USDT |
| 2024-10-24 |
1.4107 USDT |
122,680.8385 |
1.4109 USDT |
1.4035 USDT |
1.4073 USDT |
1.4845 USDT |
| 2024-10-23 |
1.4489 USDT |
77,087.3059 |
1.4499 USDT |
1.4115 USDT |
1.4486 USDT |
1.4353 USDT |
| 2024-10-22 |
1.4183 USDT |
106,964.7884 |
1.4207 USDT |
1.4079 USDT |
1.4176 USDT |
1.4144 USDT |