Identifier on Huobi: pythusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.4638 USDT |
18,884,461.6951 |
0.4639 USDT |
0.4503 USDT |
0.4570 USDT |
0.4574 USDT |
| 2024-05-21 |
0.4734 USDT |
26,377,338.6799 |
0.4634 USDT |
0.4441 USDT |
0.4530 USDT |
0.4629 USDT |
| 2024-05-20 |
0.4010 USDT |
13,235,488.4478 |
0.3826 USDT |
0.3543 USDT |
0.3721 USDT |
0.4509 USDT |
| 2024-05-19 |
0.4111 USDT |
17,156,818.6261 |
0.4402 USDT |
0.3755 USDT |
0.3809 USDT |
0.3827 USDT |
| 2024-05-18 |
0.4561 USDT |
12,273,986.0581 |
0.4415 USDT |
0.4395 USDT |
0.4446 USDT |
0.4420 USDT |
| 2024-05-17 |
0.4293 USDT |
22,329,711.3066 |
0.4251 USDT |
0.4145 USDT |
0.4202 USDT |
0.4446 USDT |
| 2024-05-16 |
0.4351 USDT |
38,181,640.9950 |
0.4490 USDT |
0.4129 USDT |
0.4210 USDT |
0.4207 USDT |
| 2024-05-15 |
0.4211 USDT |
39,704,546.6794 |
0.3998 USDT |
0.3960 USDT |
0.4058 USDT |
0.4511 USDT |
| 2024-05-14 |
0.4161 USDT |
27,970,754.5926 |
0.4220 USDT |
0.4065 USDT |
0.4125 USDT |
0.4104 USDT |
| 2024-05-13 |
0.4296 USDT |
31,797,141.6378 |
0.4390 USDT |
0.4115 USDT |
0.4225 USDT |
0.4229 USDT |
| 2024-05-12 |
0.4554 USDT |
20,281,427.7221 |
0.4627 USDT |
0.4346 USDT |
0.4393 USDT |
0.4383 USDT |
| 2024-05-11 |
0.4712 USDT |
12,924,408.6071 |
0.4705 USDT |
0.4611 USDT |
0.4678 USDT |
0.4819 USDT |
| 2024-05-10 |
0.4898 USDT |
14,968,084.2358 |
0.4888 USDT |
0.4674 USDT |
0.4757 USDT |
0.4706 USDT |
| 2024-05-09 |
0.4788 USDT |
15,326,295.1461 |
0.4811 USDT |
0.4643 USDT |
0.4724 USDT |
0.4842 USDT |
| 2024-05-08 |
0.4933 USDT |
16,612,106.0666 |
0.5011 USDT |
0.4758 USDT |
0.4834 USDT |
0.4818 USDT |
| 2024-05-07 |
0.5325 USDT |
10,276,191.9627 |
0.5387 USDT |
0.5228 USDT |
0.5265 USDT |
0.5257 USDT |
| 2024-05-06 |
0.5620 USDT |
10,009,795.6778 |
0.5580 USDT |
0.5415 USDT |
0.5468 USDT |
0.5447 USDT |
| 2024-05-05 |
0.5324 USDT |
11,380,033.2845 |
0.5349 USDT |
0.5182 USDT |
0.5240 USDT |
0.5555 USDT |
| 2024-05-04 |
0.5390 USDT |
15,106,204.4941 |
0.5385 USDT |
0.5314 USDT |
0.5350 USDT |
0.5385 USDT |
| 2024-05-03 |
0.5219 USDT |
12,064,950.2211 |
0.5158 USDT |
0.5076 USDT |
0.5126 USDT |
0.5372 USDT |
| 2024-05-02 |
0.5091 USDT |
17,733,610.3502 |
0.5194 USDT |
0.4945 USDT |
0.4997 USDT |
0.5184 USDT |
| 2024-05-01 |
0.5051 USDT |
21,646,764.4474 |
0.5166 USDT |
0.4808 USDT |
0.4950 USDT |
0.5225 USDT |
| 2024-04-30 |
0.5371 USDT |
11,185,313.6969 |
0.5561 USDT |
0.5024 USDT |
0.5143 USDT |
0.5146 USDT |
| 2024-04-29 |
0.5546 USDT |
11,207,182.8433 |
0.5700 USDT |
0.5416 USDT |
0.5494 USDT |
0.5510 USDT |
| 2024-04-28 |
0.5896 USDT |
11,867,151.8546 |
0.5831 USDT |
0.5779 USDT |
0.5825 USDT |
0.5850 USDT |
| 2024-04-27 |
0.5718 USDT |
8,996,950.8344 |
0.5797 USDT |
0.5551 USDT |
0.5714 USDT |
0.5759 USDT |
| 2024-04-26 |
0.5947 USDT |
12,589,807.2373 |
0.6121 USDT |
0.5818 USDT |
0.5905 USDT |
0.5905 USDT |
| 2024-04-25 |
0.6084 USDT |
14,309,483.2780 |
0.6209 USDT |
0.5913 USDT |
0.6010 USDT |
0.6190 USDT |
| 2024-04-24 |
0.6512 USDT |
14,507,821.3613 |
0.6690 USDT |
0.6114 USDT |
0.6213 USDT |
0.6206 USDT |
| 2024-04-23 |
0.6801 USDT |
8,986,466.2382 |
0.6884 USDT |
0.6646 USDT |
0.6725 USDT |
0.6792 USDT |
| 2024-04-22 |
0.6883 USDT |
10,463,069.7400 |
0.6600 USDT |
0.6596 USDT |
0.6709 USDT |
0.6955 USDT |
| 2024-04-21 |
0.6730 USDT |
11,625,969.8473 |
0.6728 USDT |
0.6502 USDT |
0.6592 USDT |
0.6629 USDT |
| 2024-04-20 |
0.6245 USDT |
10,090,821.4598 |
0.6001 USDT |
0.5906 USDT |
0.6049 USDT |
0.6590 USDT |
| 2024-04-19 |
0.6029 USDT |
16,589,373.3687 |
0.6115 USDT |
0.5516 USDT |
0.5751 USDT |
0.6137 USDT |
| 2024-04-18 |
0.5844 USDT |
18,057,609.1393 |
0.5789 USDT |
0.5502 USDT |
0.5642 USDT |
0.6129 USDT |
| 2024-04-17 |
0.5854 USDT |
9,877,953.0046 |
0.5832 USDT |
0.5638 USDT |
0.5785 USDT |
0.5759 USDT |
| 2024-04-16 |
0.5672 USDT |
13,454,710.6892 |
0.5795 USDT |
0.5451 USDT |
0.5610 USDT |
0.5610 USDT |
| 2024-04-15 |
0.6125 USDT |
12,703,110.2046 |
0.6115 USDT |
0.5845 USDT |
0.5967 USDT |
0.5933 USDT |
| 2024-04-14 |
0.5810 USDT |
23,269,142.2718 |
0.5609 USDT |
0.5337 USDT |
0.5546 USDT |
0.5784 USDT |
| 2024-04-13 |
0.6311 USDT |
14,066,345.4169 |
0.6433 USDT |
0.5976 USDT |
0.6241 USDT |
0.6337 USDT |
| 2024-04-12 |
0.7452 USDT |
9,334,907.0182 |
0.7659 USDT |
0.6251 USDT |
0.7059 USDT |
0.6705 USDT |
| 2024-04-11 |
0.7919 USDT |
10,335,537.7868 |
0.7941 USDT |
0.7624 USDT |
0.7745 USDT |
0.7713 USDT |
| 2024-04-10 |
0.7590 USDT |
10,840,067.9710 |
0.7834 USDT |
0.7241 USDT |
0.7440 USDT |
0.7698 USDT |
| 2024-04-09 |
0.8179 USDT |
11,579,198.9464 |
0.8518 USDT |
0.7780 USDT |
0.7929 USDT |
0.7896 USDT |
| 2024-04-08 |
0.8425 USDT |
5,822,786.5171 |
0.8435 USDT |
0.8193 USDT |
0.8264 USDT |
0.8549 USDT |
| 2024-04-07 |
0.8491 USDT |
6,610,249.7088 |
0.8426 USDT |
0.8352 USDT |
0.8453 USDT |
0.8505 USDT |
| 2024-04-06 |
0.8251 USDT |
8,791,679.0297 |
0.8089 USDT |
0.8016 USDT |
0.8225 USDT |
0.8509 USDT |
| 2024-04-05 |
0.8131 USDT |
12,671,650.9506 |
0.8541 USDT |
0.7747 USDT |
0.7972 USDT |
0.8115 USDT |
| 2024-04-04 |
0.8501 USDT |
7,145,209.6074 |
0.8698 USDT |
0.8024 USDT |
0.8323 USDT |
0.8685 USDT |
| 2024-04-03 |
0.8612 USDT |
9,991,689.5599 |
0.8408 USDT |
0.8000 USDT |
0.8434 USDT |
0.8799 USDT |