Identifier on Huobi: tenetusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-08 |
0.0317 USDT |
2,648,382.8185 |
0.0332 USDT |
0.0291 USDT |
0.0295 USDT |
0.0293 USDT |
2024-06-07 |
0.0348 USDT |
2,109,069.4505 |
0.0343 USDT |
0.0325 USDT |
0.0335 USDT |
0.0334 USDT |
2024-06-06 |
0.0355 USDT |
1,352,408.0289 |
0.0355 USDT |
0.0343 USDT |
0.0351 USDT |
0.0346 USDT |
2024-06-05 |
0.0363 USDT |
1,501,279.2056 |
0.0359 USDT |
0.0342 USDT |
0.0348 USDT |
0.0367 USDT |
2024-06-04 |
0.0365 USDT |
2,067,966.4976 |
0.0343 USDT |
0.0341 USDT |
0.0346 USDT |
0.0383 USDT |
2024-06-03 |
0.0349 USDT |
1,858,835.7714 |
0.0352 USDT |
0.0340 USDT |
0.0344 USDT |
0.0343 USDT |
2024-06-02 |
0.0357 USDT |
149,195.3377 |
0.0355 USDT |
0.0344 USDT |
0.0350 USDT |
0.0352 USDT |
2024-06-01 |
0.0355 USDT |
1,998,798.5244 |
0.0354 USDT |
0.0345 USDT |
0.0352 USDT |
0.0354 USDT |
2024-05-31 |
0.0357 USDT |
1,791,503.6576 |
0.0363 USDT |
0.0333 USDT |
0.0353 USDT |
0.0355 USDT |
2024-05-30 |
0.0387 USDT |
1,901,878.8196 |
0.0395 USDT |
0.0354 USDT |
0.0364 USDT |
0.0364 USDT |
2024-05-29 |
0.0422 USDT |
3,165,017.7368 |
0.0465 USDT |
0.0381 USDT |
0.0389 USDT |
0.0403 USDT |
2024-05-28 |
0.0409 USDT |
2,738,215.8335 |
0.0347 USDT |
0.0339 USDT |
0.0343 USDT |
0.0463 USDT |
2024-05-27 |
0.0348 USDT |
2,449,855.6067 |
0.0348 USDT |
0.0336 USDT |
0.0342 USDT |
0.0349 USDT |
2024-05-26 |
0.0353 USDT |
1,446,208.5740 |
0.0363 USDT |
0.0346 USDT |
0.0353 USDT |
0.0354 USDT |
2024-05-25 |
0.0354 USDT |
2,041,399.2512 |
0.0357 USDT |
0.0346 USDT |
0.0347 USDT |
0.0365 USDT |
2024-05-24 |
0.0356 USDT |
1,374,405.9770 |
0.0364 USDT |
0.0336 USDT |
0.0348 USDT |
0.0351 USDT |
2024-05-23 |
0.0362 USDT |
1,719,082.3856 |
0.0345 USDT |
0.0342 USDT |
0.0346 USDT |
0.0391 USDT |
2024-05-22 |
0.0351 USDT |
2,004,024.6999 |
0.0354 USDT |
0.0344 USDT |
0.0348 USDT |
0.0349 USDT |
2024-05-21 |
0.0375 USDT |
2,211,270.6223 |
0.0368 USDT |
0.0350 USDT |
0.0355 USDT |
0.0356 USDT |
2024-05-20 |
0.0344 USDT |
1,158,701.3749 |
0.0343 USDT |
0.0338 USDT |
0.0342 USDT |
0.0348 USDT |
2024-05-19 |
0.0363 USDT |
2,405,410.1125 |
0.0383 USDT |
0.0337 USDT |
0.0342 USDT |
0.0344 USDT |
2024-05-18 |
0.0389 USDT |
1,437,439.8928 |
0.0384 USDT |
0.0378 USDT |
0.0384 USDT |
0.0385 USDT |
2024-05-17 |
0.0383 USDT |
1,651,146.0263 |
0.0384 USDT |
0.0369 USDT |
0.0373 USDT |
0.0400 USDT |
2024-05-16 |
0.0396 USDT |
1,772,936.7054 |
0.0397 USDT |
0.0372 USDT |
0.0374 USDT |
0.0386 USDT |
2024-05-15 |
0.0374 USDT |
2,205,440.9975 |
0.0364 USDT |
0.0350 USDT |
0.0355 USDT |
0.0401 USDT |
2024-05-14 |
0.0387 USDT |
1,293,321.8612 |
0.0401 USDT |
0.0368 USDT |
0.0379 USDT |
0.0379 USDT |
2024-05-13 |
0.0410 USDT |
1,460,934.5909 |
0.0417 USDT |
0.0389 USDT |
0.0397 USDT |
0.0397 USDT |
2024-05-12 |
0.0449 USDT |
1,625,797.1187 |
0.0457 USDT |
0.0428 USDT |
0.0438 USDT |
0.0430 USDT |
2024-05-11 |
0.0457 USDT |
1,139,080.5052 |
0.0460 USDT |
0.0451 USDT |
0.0456 USDT |
0.0467 USDT |
2024-05-10 |
0.0491 USDT |
1,327,371.2021 |
0.0504 USDT |
0.0449 USDT |
0.0460 USDT |
0.0453 USDT |
2024-05-09 |
0.0496 USDT |
1,454,173.0188 |
0.0502 USDT |
0.0479 USDT |
0.0487 USDT |
0.0510 USDT |
2024-05-08 |
0.0526 USDT |
1,457,330.2665 |
0.0544 USDT |
0.0500 USDT |
0.0506 USDT |
0.0512 USDT |
2024-05-07 |
0.0580 USDT |
899,613.5617 |
0.0598 USDT |
0.0552 USDT |
0.0565 USDT |
0.0565 USDT |
2024-05-06 |
0.0615 USDT |
765,670.4754 |
0.0616 USDT |
0.0600 USDT |
0.0602 USDT |
0.0602 USDT |
2024-05-05 |
0.0638 USDT |
1,039,200.4414 |
0.0655 USDT |
0.0626 USDT |
0.0634 USDT |
0.0631 USDT |
2024-05-04 |
0.0645 USDT |
1,085,426.6325 |
0.0632 USDT |
0.0627 USDT |
0.0634 USDT |
0.0661 USDT |
2024-05-03 |
0.0604 USDT |
616,809.2014 |
0.0609 USDT |
0.0579 USDT |
0.0593 USDT |
0.0616 USDT |
2024-05-02 |
0.0615 USDT |
1,154,460.2690 |
0.0634 USDT |
0.0581 USDT |
0.0600 USDT |
0.0607 USDT |
2024-05-01 |
0.0640 USDT |
1,254,861.2031 |
0.0649 USDT |
0.0600 USDT |
0.0628 USDT |
0.0636 USDT |
2024-04-30 |
0.0696 USDT |
770,027.9156 |
0.0704 USDT |
0.0661 USDT |
0.0668 USDT |
0.0662 USDT |
2024-04-29 |
0.0709 USDT |
773,284.2495 |
0.0761 USDT |
0.0682 USDT |
0.0690 USDT |
0.0705 USDT |
2024-04-28 |
0.0734 USDT |
1,030,806.7804 |
0.0686 USDT |
0.0686 USDT |
0.0694 USDT |
0.0772 USDT |
2024-04-27 |
0.0693 USDT |
634,127.0453 |
0.0701 USDT |
0.0681 USDT |
0.0692 USDT |
0.0696 USDT |
2024-04-26 |
0.0714 USDT |
701,817.6880 |
0.0746 USDT |
0.0697 USDT |
0.0710 USDT |
0.0716 USDT |
2024-04-25 |
0.0702 USDT |
920,798.6009 |
0.0712 USDT |
0.0677 USDT |
0.0686 USDT |
0.0714 USDT |
2024-04-24 |
0.0711 USDT |
1,049,088.4497 |
0.0729 USDT |
0.0677 USDT |
0.0701 USDT |
0.0711 USDT |
2024-04-23 |
0.0716 USDT |
739,007.4367 |
0.0727 USDT |
0.0695 USDT |
0.0703 USDT |
0.0716 USDT |
2024-04-22 |
0.0752 USDT |
822,912.6770 |
0.0764 USDT |
0.0726 USDT |
0.0733 USDT |
0.0733 USDT |
2024-04-21 |
0.0770 USDT |
926,800.2591 |
0.0784 USDT |
0.0744 USDT |
0.0757 USDT |
0.0766 USDT |
2024-04-20 |
0.0758 USDT |
697,034.8141 |
0.0782 USDT |
0.0721 USDT |
0.0733 USDT |
0.0745 USDT |