Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
5.4323 USDT |
144,280.2343 |
5.5098 USDT |
5.2640 USDT |
5.2781 USDT |
5.2708 USDT |
| 2024-03-17 |
5.5583 USDT |
129,679.5067 |
5.6340 USDT |
5.4560 USDT |
5.4874 USDT |
5.5304 USDT |
| 2024-03-16 |
5.8251 USDT |
144,263.9985 |
5.8823 USDT |
5.6642 USDT |
5.6945 USDT |
5.6665 USDT |
| 2024-03-15 |
6.0669 USDT |
153,442.2660 |
6.2382 USDT |
5.8821 USDT |
5.9561 USDT |
5.9659 USDT |
| 2024-03-14 |
6.3076 USDT |
129,497.3480 |
6.3076 USDT |
6.2187 USDT |
6.2333 USDT |
6.2251 USDT |
| 2024-03-13 |
6.2445 USDT |
98,598.2216 |
6.2068 USDT |
6.0579 USDT |
6.2079 USDT |
6.3195 USDT |
| 2024-03-12 |
5.9247 USDT |
117,690.8192 |
5.7305 USDT |
5.6846 USDT |
5.7337 USDT |
6.3397 USDT |
| 2024-03-11 |
5.7843 USDT |
131,176.0920 |
5.8993 USDT |
5.5840 USDT |
5.6568 USDT |
5.6596 USDT |
| 2024-03-10 |
5.8012 USDT |
68,834.5369 |
5.8991 USDT |
5.7275 USDT |
5.7657 USDT |
5.8286 USDT |
| 2024-03-09 |
5.8440 USDT |
114,697.0238 |
5.7904 USDT |
5.7334 USDT |
5.7614 USDT |
5.9320 USDT |
| 2024-03-08 |
5.8415 USDT |
127,169.5064 |
5.6815 USDT |
5.3600 USDT |
5.6322 USDT |
5.8807 USDT |
| 2024-03-07 |
5.4030 USDT |
86,598.1309 |
5.3876 USDT |
5.2000 USDT |
5.3653 USDT |
5.4675 USDT |
| 2024-03-06 |
5.4755 USDT |
146,521.3889 |
5.5201 USDT |
5.1310 USDT |
5.3117 USDT |
5.3526 USDT |
| 2024-03-05 |
5.7115 USDT |
149,008.1214 |
5.8132 USDT |
5.5742 USDT |
5.6323 USDT |
5.6148 USDT |
| 2024-03-04 |
5.8796 USDT |
127,582.3193 |
5.8413 USDT |
5.7418 USDT |
5.8030 USDT |
5.9150 USDT |
| 2024-03-03 |
5.6864 USDT |
89,311.6172 |
5.6561 USDT |
5.6477 USDT |
5.6711 USDT |
5.6807 USDT |
| 2024-03-02 |
5.5534 USDT |
119,846.3566 |
5.5424 USDT |
5.5145 USDT |
5.5451 USDT |
5.5620 USDT |
| 2024-03-01 |
5.1080 USDT |
128,848.1441 |
4.9429 USDT |
4.9413 USDT |
4.9446 USDT |
5.4841 USDT |
| 2024-02-29 |
5.1147 USDT |
184,027.5168 |
5.1094 USDT |
4.8783 USDT |
4.9039 USDT |
4.9039 USDT |
| 2024-02-28 |
5.3897 USDT |
103,077.9893 |
5.4819 USDT |
4.8783 USDT |
5.1049 USDT |
5.1035 USDT |
| 2024-02-27 |
5.5747 USDT |
125,810.4842 |
5.9111 USDT |
5.0747 USDT |
5.3967 USDT |
5.3912 USDT |
| 2024-02-26 |
5.9228 USDT |
67,178.0115 |
5.8590 USDT |
5.8512 USDT |
5.8701 USDT |
6.0243 USDT |
| 2024-02-25 |
5.9140 USDT |
48,271.4097 |
5.9518 USDT |
5.8587 USDT |
5.8778 USDT |
5.8772 USDT |
| 2024-02-24 |
5.8338 USDT |
52,989.2845 |
5.7541 USDT |
5.7534 USDT |
5.7574 USDT |
5.9774 USDT |
| 2024-02-23 |
5.5233 USDT |
67,905.3065 |
5.5272 USDT |
5.4948 USDT |
5.5151 USDT |
5.5146 USDT |
| 2024-02-22 |
5.3061 USDT |
85,677.5892 |
5.2161 USDT |
5.2143 USDT |
5.2190 USDT |
5.4383 USDT |
| 2024-02-21 |
5.1653 USDT |
78,018.4039 |
5.1467 USDT |
5.1255 USDT |
5.1431 USDT |
5.1823 USDT |
| 2024-02-20 |
5.2465 USDT |
104,657.2502 |
5.2909 USDT |
5.0987 USDT |
5.1209 USDT |
5.1438 USDT |
| 2024-02-19 |
5.2146 USDT |
81,612.5008 |
5.3388 USDT |
5.0344 USDT |
5.0502 USDT |
5.2918 USDT |
| 2024-02-18 |
5.3687 USDT |
69,486.4607 |
5.4127 USDT |
5.0164 USDT |
5.2985 USDT |
5.3412 USDT |
| 2024-02-17 |
5.5198 USDT |
59,578.9974 |
5.5535 USDT |
5.4394 USDT |
5.4630 USDT |
5.4574 USDT |
| 2024-02-16 |
5.5803 USDT |
96,224.6954 |
5.6377 USDT |
5.4746 USDT |
5.5514 USDT |
5.5501 USDT |
| 2024-02-15 |
5.8093 USDT |
69,636.7895 |
5.9227 USDT |
5.6158 USDT |
5.6478 USDT |
5.6375 USDT |
| 2024-02-14 |
5.8298 USDT |
60,579.6868 |
5.7630 USDT |
5.7618 USDT |
5.7677 USDT |
5.9680 USDT |
| 2024-02-13 |
5.5555 USDT |
65,376.8835 |
5.4777 USDT |
5.4550 USDT |
5.4785 USDT |
5.6428 USDT |
| 2024-02-12 |
5.4533 USDT |
62,860.7125 |
5.4365 USDT |
5.2980 USDT |
5.4206 USDT |
5.4784 USDT |
| 2024-02-11 |
5.5256 USDT |
46,682.4774 |
5.5240 USDT |
5.4164 USDT |
5.4393 USDT |
5.4370 USDT |
| 2024-02-10 |
5.6389 USDT |
64,789.5235 |
5.6676 USDT |
5.6045 USDT |
5.6199 USDT |
5.6185 USDT |
| 2024-02-09 |
5.6796 USDT |
46,845.0232 |
5.6835 USDT |
5.6233 USDT |
5.6676 USDT |
5.6676 USDT |
| 2024-02-08 |
5.8286 USDT |
57,832.1406 |
5.8356 USDT |
5.7917 USDT |
5.8258 USDT |
5.8106 USDT |
| 2024-02-07 |
5.7788 USDT |
36,617.4854 |
5.7610 USDT |
5.6393 USDT |
5.6856 USDT |
6.0788 USDT |
| 2024-02-06 |
5.6849 USDT |
48,971.7080 |
5.6099 USDT |
5.5913 USDT |
5.6100 USDT |
5.7473 USDT |
| 2024-02-05 |
5.4201 USDT |
62,096.5329 |
5.3834 USDT |
5.2930 USDT |
5.3044 USDT |
5.6032 USDT |
| 2024-02-04 |
5.4337 USDT |
34,276.8887 |
5.4211 USDT |
5.3480 USDT |
5.3669 USDT |
5.4129 USDT |
| 2024-02-03 |
5.4225 USDT |
65,397.6125 |
5.4191 USDT |
5.3740 USDT |
5.3962 USDT |
5.4247 USDT |
| 2024-02-02 |
5.4405 USDT |
85,927.7881 |
5.3798 USDT |
5.2203 USDT |
5.3642 USDT |
5.5977 USDT |
| 2024-02-01 |
5.2080 USDT |
76,325.1424 |
5.3039 USDT |
5.1319 USDT |
5.1640 USDT |
5.2438 USDT |
| 2024-01-31 |
4.9357 USDT |
78,380.8928 |
4.8214 USDT |
4.8200 USDT |
4.8293 USDT |
5.0899 USDT |
| 2024-01-30 |
4.7757 USDT |
107,335.8265 |
4.7253 USDT |
4.7233 USDT |
4.7264 USDT |
4.8212 USDT |
| 2024-01-29 |
4.6027 USDT |
77,274.0516 |
4.7263 USDT |
4.5076 USDT |
4.5101 USDT |
4.7023 USDT |