Identifier on Huobi: tenetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-06 |
0.1037 USDT |
599,280.3178 |
0.0954 USDT |
0.0942 USDT |
0.0969 USDT |
0.1009 USDT |
| 2023-11-05 |
0.0914 USDT |
646,891.1745 |
0.0864 USDT |
0.0850 USDT |
0.0864 USDT |
0.0958 USDT |
| 2023-11-04 |
0.0842 USDT |
609,651.7588 |
0.0834 USDT |
0.0830 USDT |
0.0842 USDT |
0.0852 USDT |
| 2023-11-03 |
0.0847 USDT |
586,650.8625 |
0.0877 USDT |
0.0832 USDT |
0.0840 USDT |
0.0840 USDT |
| 2023-11-02 |
0.0854 USDT |
603,128.7245 |
0.0805 USDT |
0.0792 USDT |
0.0806 USDT |
0.0858 USDT |
| 2023-11-01 |
0.0774 USDT |
735,720.9731 |
0.0827 USDT |
0.0754 USDT |
0.0763 USDT |
0.0800 USDT |
| 2023-10-31 |
0.0787 USDT |
704,549.3291 |
0.0788 USDT |
0.0741 USDT |
0.0752 USDT |
0.0747 USDT |
| 2023-10-30 |
0.0832 USDT |
688,827.1525 |
0.0859 USDT |
0.0774 USDT |
0.0782 USDT |
0.0797 USDT |
| 2023-10-29 |
0.0840 USDT |
841,727.7125 |
0.0845 USDT |
0.0815 USDT |
0.0838 USDT |
0.0851 USDT |
| 2023-10-28 |
0.0844 USDT |
846,298.3476 |
0.0870 USDT |
0.0800 USDT |
0.0810 USDT |
0.0816 USDT |
| 2023-10-27 |
0.0788 USDT |
641,137.0574 |
0.0793 USDT |
0.0766 USDT |
0.0780 USDT |
0.0787 USDT |
| 2023-10-26 |
0.0826 USDT |
750,146.8020 |
0.0828 USDT |
0.0770 USDT |
0.0785 USDT |
0.0796 USDT |
| 2023-10-25 |
0.0783 USDT |
571,369.5755 |
0.0797 USDT |
0.0752 USDT |
0.0764 USDT |
0.0810 USDT |
| 2023-10-24 |
0.0723 USDT |
1,019,819.1418 |
0.0662 USDT |
0.0661 USDT |
0.0668 USDT |
0.0785 USDT |
| 2023-10-23 |
0.0644 USDT |
1,266,496.4400 |
0.0650 USDT |
0.0607 USDT |
0.0617 USDT |
0.0646 USDT |
| 2023-10-22 |
0.0652 USDT |
1,046,003.4732 |
0.0645 USDT |
0.0624 USDT |
0.0644 USDT |
0.0650 USDT |
| 2023-10-21 |
0.0668 USDT |
470,965.4988 |
0.0690 USDT |
0.0630 USDT |
0.0647 USDT |
0.0674 USDT |
| 2023-10-20 |
0.0640 USDT |
1,243,304.5211 |
0.0622 USDT |
0.0600 USDT |
0.0618 USDT |
0.0675 USDT |
| 2023-10-19 |
0.0656 USDT |
855,421.9864 |
0.0711 USDT |
0.0604 USDT |
0.0623 USDT |
0.0632 USDT |
| 2023-10-18 |
0.0719 USDT |
825,551.9259 |
0.0713 USDT |
0.0701 USDT |
0.0713 USDT |
0.0716 USDT |
| 2023-10-17 |
0.0748 USDT |
625,195.3568 |
0.0754 USDT |
0.0737 USDT |
0.0742 USDT |
0.0745 USDT |
| 2023-10-16 |
0.0747 USDT |
544,487.7738 |
0.0770 USDT |
0.0713 USDT |
0.0729 USDT |
0.0742 USDT |
| 2023-10-15 |
0.0816 USDT |
642,742.9929 |
0.0810 USDT |
0.0794 USDT |
0.0810 USDT |
0.0809 USDT |
| 2023-10-14 |
0.0809 USDT |
945,704.1040 |
0.0816 USDT |
0.0794 USDT |
0.0804 USDT |
0.0809 USDT |
| 2023-10-13 |
0.0823 USDT |
803,026.8758 |
0.0832 USDT |
0.0726 USDT |
0.0801 USDT |
0.0821 USDT |
| 2023-10-12 |
0.0778 USDT |
972,038.0268 |
0.0768 USDT |
0.0751 USDT |
0.0766 USDT |
0.0832 USDT |
| 2023-10-11 |
0.0869 USDT |
540,179.0040 |
0.0915 USDT |
0.0828 USDT |
0.0859 USDT |
0.0830 USDT |
| 2023-10-10 |
0.1042 USDT |
548,167.7808 |
0.1097 USDT |
0.0984 USDT |
0.0996 USDT |
0.0997 USDT |
| 2023-10-09 |
0.1148 USDT |
398,619.8539 |
0.1153 USDT |
0.1100 USDT |
0.1109 USDT |
0.1105 USDT |
| 2023-10-08 |
0.1193 USDT |
415,384.0232 |
0.1191 USDT |
0.1182 USDT |
0.1187 USDT |
0.1186 USDT |
| 2023-10-07 |
0.1179 USDT |
512,123.3470 |
0.1140 USDT |
0.1137 USDT |
0.1142 USDT |
0.1190 USDT |
| 2023-10-06 |
0.1149 USDT |
594,039.3710 |
0.1151 USDT |
0.1120 USDT |
0.1127 USDT |
0.1136 USDT |
| 2023-10-05 |
0.1245 USDT |
402,131.5749 |
0.1289 USDT |
0.1154 USDT |
0.1225 USDT |
0.1155 USDT |
| 2023-10-04 |
0.1323 USDT |
181,219.1510 |
0.1340 USDT |
0.1300 USDT |
0.1304 USDT |
0.1316 USDT |
| 2023-10-03 |
0.1340 USDT |
303,589.9230 |
0.1341 USDT |
0.1320 USDT |
0.1334 USDT |
0.1360 USDT |
| 2023-10-02 |
0.1388 USDT |
363,127.8310 |
0.1412 USDT |
0.1337 USDT |
0.1339 USDT |
0.1341 USDT |
| 2023-10-01 |
0.1371 USDT |
350,273.9448 |
0.1370 USDT |
0.1331 USDT |
0.1345 USDT |
0.1413 USDT |
| 2023-09-30 |
0.1380 USDT |
325,105.3190 |
0.1384 USDT |
0.1363 USDT |
0.1374 USDT |
0.1372 USDT |
| 2023-09-29 |
0.1391 USDT |
472,866.0469 |
0.1378 USDT |
0.1360 USDT |
0.1387 USDT |
0.1391 USDT |
| 2023-09-28 |
0.1381 USDT |
359,667.1747 |
0.1387 USDT |
0.1360 USDT |
0.1369 USDT |
0.1389 USDT |
| 2023-09-27 |
0.1409 USDT |
433,303.1445 |
0.1434 USDT |
0.1390 USDT |
0.1402 USDT |
0.1418 USDT |
| 2023-09-26 |
0.1413 USDT |
384,107.3942 |
0.1422 USDT |
0.1397 USDT |
0.1402 USDT |
0.1436 USDT |
| 2023-09-25 |
0.1411 USDT |
213,389.8974 |
0.1403 USDT |
0.1390 USDT |
0.1408 USDT |
0.1415 USDT |
| 2023-09-24 |
0.1436 USDT |
493,173.8749 |
0.1470 USDT |
0.1400 USDT |
0.1413 USDT |
0.1413 USDT |
| 2023-09-23 |
0.1472 USDT |
339,854.9959 |
0.1512 USDT |
0.1435 USDT |
0.1439 USDT |
0.1448 USDT |
| 2023-09-22 |
0.1466 USDT |
300,659.4192 |
0.1458 USDT |
0.1440 USDT |
0.1444 USDT |
0.1453 USDT |
| 2023-09-21 |
0.1530 USDT |
485,106.4811 |
0.1584 USDT |
0.1458 USDT |
0.1464 USDT |
0.1458 USDT |
| 2023-09-20 |
0.1580 USDT |
388,582.7046 |
0.1577 USDT |
0.1559 USDT |
0.1564 USDT |
0.1579 USDT |
| 2023-09-19 |
0.1596 USDT |
390,478.1597 |
0.1587 USDT |
0.1574 USDT |
0.1577 USDT |
0.1577 USDT |
| 2023-09-18 |
0.1608 USDT |
376,705.4330 |
0.1613 USDT |
0.1551 USDT |
0.1599 USDT |
0.1601 USDT |