Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
1.5428 USDT |
59,532.0380 |
1.4769 USDT |
1.4766 USDT |
1.5370 USDT |
1.5382 USDT |
| 2024-10-20 |
1.4697 USDT |
43,337.2285 |
1.4641 USDT |
1.4470 USDT |
1.4641 USDT |
1.4822 USDT |
| 2024-10-19 |
1.4607 USDT |
75,430.7723 |
1.4490 USDT |
1.4477 USDT |
1.4498 USDT |
1.4897 USDT |
| 2024-10-18 |
1.4896 USDT |
60,239.8954 |
1.5530 USDT |
1.3998 USDT |
1.4126 USDT |
1.4147 USDT |
| 2024-10-17 |
1.5417 USDT |
107,034.8779 |
1.5211 USDT |
1.5195 USDT |
1.5217 USDT |
1.5533 USDT |
| 2024-10-16 |
1.5247 USDT |
112,173.4266 |
1.5350 USDT |
1.5021 USDT |
1.5104 USDT |
1.5252 USDT |
| 2024-10-15 |
1.5762 USDT |
120,136.1796 |
1.6077 USDT |
1.4617 USDT |
1.5211 USDT |
1.5424 USDT |
| 2024-10-14 |
1.6400 USDT |
19,440.5677 |
1.6386 USDT |
1.6343 USDT |
1.6414 USDT |
1.6511 USDT |
| 2024-10-13 |
1.6199 USDT |
52,356.2896 |
1.6173 USDT |
1.6144 USDT |
1.6194 USDT |
1.6189 USDT |
| 2024-10-12 |
1.6504 USDT |
139,430.3977 |
1.6738 USDT |
1.5800 USDT |
1.6033 USDT |
1.6166 USDT |
| 2024-10-11 |
1.6711 USDT |
77,665.7596 |
1.6776 USDT |
1.6675 USDT |
1.6730 USDT |
1.6703 USDT |
| 2024-10-10 |
1.6992 USDT |
156,921.6862 |
1.7460 USDT |
1.6504 USDT |
1.6755 USDT |
1.6772 USDT |
| 2024-10-09 |
1.7533 USDT |
164,399.9931 |
1.7656 USDT |
1.7371 USDT |
1.7458 USDT |
1.7422 USDT |
| 2024-10-08 |
1.7938 USDT |
150,509.2944 |
1.8209 USDT |
1.7646 USDT |
1.7734 USDT |
1.7690 USDT |
| 2024-10-07 |
1.7975 USDT |
146,766.6852 |
1.7954 USDT |
1.7824 USDT |
1.7906 USDT |
1.7853 USDT |
| 2024-10-06 |
1.8281 USDT |
37,932.2772 |
1.8251 USDT |
1.8217 USDT |
1.8257 USDT |
1.8296 USDT |
| 2024-10-05 |
1.8198 USDT |
108,985.5198 |
1.8289 USDT |
1.7417 USDT |
1.7547 USDT |
1.7609 USDT |
| 2024-10-04 |
1.8208 USDT |
179,220.1450 |
1.8211 USDT |
1.8092 USDT |
1.8210 USDT |
1.8291 USDT |
| 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 |