Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
2.1180 USDT |
250,739.7732 |
2.1427 USDT |
2.0690 USDT |
2.0926 USDT |
2.1226 USDT |
| 2024-06-24 |
2.0724 USDT |
287,217.2099 |
2.0360 USDT |
2.0000 USDT |
2.0246 USDT |
2.1394 USDT |
| 2024-06-23 |
2.0792 USDT |
163,717.2192 |
2.0697 USDT |
2.0000 USDT |
2.0360 USDT |
2.0274 USDT |
| 2024-06-22 |
2.1006 USDT |
165,847.5995 |
2.1004 USDT |
2.0702 USDT |
2.0874 USDT |
2.0797 USDT |
| 2024-06-21 |
2.0831 USDT |
275,863.9458 |
2.0544 USDT |
2.0474 USDT |
2.0512 USDT |
2.0941 USDT |
| 2024-06-20 |
2.0703 USDT |
232,826.6335 |
2.2142 USDT |
2.0250 USDT |
2.0472 USDT |
2.0435 USDT |
| 2024-06-19 |
2.3202 USDT |
234,663.1994 |
2.3560 USDT |
2.2661 USDT |
2.2761 USDT |
2.3004 USDT |
| 2024-06-18 |
2.4169 USDT |
139,787.0627 |
2.4616 USDT |
2.3421 USDT |
2.3633 USDT |
2.3623 USDT |
| 2024-06-17 |
2.4350 USDT |
191,570.3329 |
2.4243 USDT |
2.3287 USDT |
2.3975 USDT |
2.4638 USDT |
| 2024-06-16 |
2.4140 USDT |
115,137.1224 |
2.4560 USDT |
2.3760 USDT |
2.3915 USDT |
2.3914 USDT |
| 2024-06-15 |
2.4431 USDT |
189,758.9878 |
2.4604 USDT |
2.3580 USDT |
2.4217 USDT |
2.4574 USDT |
| 2024-06-14 |
2.4509 USDT |
175,270.2478 |
2.4404 USDT |
2.3880 USDT |
2.4318 USDT |
2.4973 USDT |
| 2024-06-13 |
2.6661 USDT |
160,484.2695 |
2.7312 USDT |
2.6132 USDT |
2.6161 USDT |
2.6142 USDT |
| 2024-06-12 |
2.6962 USDT |
200,988.3321 |
2.6161 USDT |
2.6147 USDT |
2.6190 USDT |
2.7464 USDT |
| 2024-06-11 |
2.7576 USDT |
169,542.1150 |
2.8388 USDT |
2.5720 USDT |
2.6408 USDT |
2.6395 USDT |
| 2024-06-10 |
2.8559 USDT |
160,501.6723 |
2.8649 USDT |
2.8191 USDT |
2.8418 USDT |
2.8385 USDT |
| 2024-06-09 |
2.8661 USDT |
132,247.8652 |
2.8697 USDT |
2.8600 USDT |
2.8625 USDT |
2.8688 USDT |
| 2024-06-08 |
2.8676 USDT |
232,205.0748 |
2.8602 USDT |
2.8600 USDT |
2.8657 USDT |
2.8673 USDT |
| 2024-06-07 |
2.8868 USDT |
184,170.3191 |
2.8758 USDT |
2.8103 USDT |
2.8736 USDT |
2.8678 USDT |
| 2024-06-06 |
2.9007 USDT |
120,337.9541 |
2.9253 USDT |
2.8632 USDT |
2.8701 USDT |
2.8751 USDT |
| 2024-06-05 |
2.9206 USDT |
126,714.4755 |
2.9204 USDT |
2.9191 USDT |
2.9191 USDT |
2.9313 USDT |
| 2024-06-04 |
2.9059 USDT |
132,825.7022 |
2.9182 USDT |
2.8576 USDT |
2.8797 USDT |
2.9211 USDT |
| 2024-06-03 |
2.8962 USDT |
145,786.9467 |
2.8588 USDT |
2.8527 USDT |
2.8616 USDT |
2.9175 USDT |
| 2024-06-02 |
2.8196 USDT |
133,230.8659 |
2.8057 USDT |
2.7880 USDT |
2.8049 USDT |
2.8260 USDT |
| 2024-06-01 |
2.8491 USDT |
162,121.6278 |
2.8218 USDT |
2.7772 USDT |
2.7876 USDT |
2.8058 USDT |
| 2024-05-31 |
2.8664 USDT |
107,184.3226 |
2.8655 USDT |
2.8512 USDT |
2.8657 USDT |
2.8657 USDT |
| 2024-05-30 |
2.9106 USDT |
140,774.5715 |
2.9972 USDT |
2.8357 USDT |
2.8458 USDT |
2.8534 USDT |
| 2024-05-29 |
3.0124 USDT |
132,076.3865 |
3.0137 USDT |
2.9814 USDT |
3.0036 USDT |
3.0331 USDT |
| 2024-05-28 |
3.0471 USDT |
156,894.6203 |
3.1001 USDT |
3.0008 USDT |
3.0109 USDT |
3.0155 USDT |
| 2024-05-27 |
3.0413 USDT |
161,944.7399 |
3.0070 USDT |
2.9936 USDT |
2.9991 USDT |
3.1041 USDT |
| 2024-05-26 |
2.9349 USDT |
104,195.3838 |
2.9538 USDT |
2.8691 USDT |
2.8903 USDT |
2.9540 USDT |
| 2024-05-25 |
2.9511 USDT |
151,351.4312 |
2.9814 USDT |
2.8691 USDT |
2.8970 USDT |
2.9152 USDT |
| 2024-05-24 |
3.0635 USDT |
164,817.1248 |
3.0885 USDT |
2.9960 USDT |
3.0099 USDT |
3.0072 USDT |
| 2024-05-23 |
3.0622 USDT |
138,378.3487 |
3.2209 USDT |
2.9160 USDT |
2.9741 USDT |
3.0839 USDT |
| 2024-05-22 |
3.1657 USDT |
175,875.8172 |
3.0818 USDT |
3.0796 USDT |
3.1097 USDT |
3.2214 USDT |
| 2024-05-21 |
3.1278 USDT |
246,915.9849 |
3.1112 USDT |
3.0289 USDT |
3.0515 USDT |
3.0475 USDT |
| 2024-05-20 |
3.1355 USDT |
92,793.7155 |
3.1409 USDT |
3.1150 USDT |
3.1269 USDT |
3.1236 USDT |
| 2024-05-19 |
3.1386 USDT |
125,421.6500 |
3.1293 USDT |
3.1259 USDT |
3.1318 USDT |
3.1390 USDT |
| 2024-05-18 |
3.1683 USDT |
105,058.2195 |
3.2185 USDT |
3.1201 USDT |
3.1391 USDT |
3.1335 USDT |
| 2024-05-17 |
3.2779 USDT |
130,442.8091 |
3.2484 USDT |
3.2101 USDT |
3.2383 USDT |
3.2495 USDT |
| 2024-05-16 |
3.1730 USDT |
147,623.3617 |
3.1301 USDT |
3.0417 USDT |
3.0672 USDT |
3.2512 USDT |
| 2024-05-15 |
3.0130 USDT |
148,816.9783 |
3.0120 USDT |
2.9727 USDT |
2.9984 USDT |
3.0638 USDT |
| 2024-05-14 |
3.0277 USDT |
101,547.5068 |
3.0259 USDT |
3.0210 USDT |
3.0287 USDT |
3.0237 USDT |
| 2024-05-13 |
3.0867 USDT |
144,463.3548 |
3.1294 USDT |
3.0000 USDT |
3.0470 USDT |
3.0230 USDT |
| 2024-05-12 |
3.1579 USDT |
111,869.7665 |
3.1609 USDT |
3.1216 USDT |
3.1285 USDT |
3.1266 USDT |
| 2024-05-11 |
3.1659 USDT |
95,302.1102 |
3.1518 USDT |
3.1426 USDT |
3.1603 USDT |
3.1676 USDT |
| 2024-05-10 |
3.1953 USDT |
133,975.6630 |
3.1562 USDT |
3.1412 USDT |
3.1539 USDT |
3.1509 USDT |
| 2024-05-09 |
3.2855 USDT |
142,599.2800 |
3.3669 USDT |
3.1310 USDT |
3.1595 USDT |
3.1509 USDT |
| 2024-05-08 |
3.3596 USDT |
140,686.9932 |
3.3633 USDT |
3.3239 USDT |
3.3497 USDT |
3.3762 USDT |
| 2024-05-07 |
3.7257 USDT |
87,560.6891 |
3.7417 USDT |
3.6961 USDT |
3.7160 USDT |
3.7132 USDT |