Identifier on Huobi: tenetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0830 USDT |
673,352.6652 |
0.0837 USDT |
0.0790 USDT |
0.0812 USDT |
0.0812 USDT |
| 2024-01-27 |
0.0784 USDT |
659,850.0091 |
0.0786 USDT |
0.0763 USDT |
0.0773 USDT |
0.0814 USDT |
| 2024-01-26 |
0.0776 USDT |
889,039.6319 |
0.0775 USDT |
0.0747 USDT |
0.0755 USDT |
0.0792 USDT |
| 2024-01-25 |
0.0784 USDT |
773,424.2444 |
0.0781 USDT |
0.0767 USDT |
0.0774 USDT |
0.0776 USDT |
| 2024-01-24 |
0.0784 USDT |
496,875.3372 |
0.0783 USDT |
0.0766 USDT |
0.0779 USDT |
0.0785 USDT |
| 2024-01-23 |
0.0754 USDT |
894,011.6708 |
0.0771 USDT |
0.0716 USDT |
0.0728 USDT |
0.0782 USDT |
| 2024-01-22 |
0.0807 USDT |
680,270.8144 |
0.0842 USDT |
0.0759 USDT |
0.0775 USDT |
0.0774 USDT |
| 2024-01-21 |
0.0869 USDT |
549,190.4302 |
0.0813 USDT |
0.0812 USDT |
0.0817 USDT |
0.0864 USDT |
| 2024-01-20 |
0.0806 USDT |
722,352.9124 |
0.0815 USDT |
0.0797 USDT |
0.0803 USDT |
0.0817 USDT |
| 2024-01-19 |
0.0827 USDT |
543,463.5191 |
0.0846 USDT |
0.0763 USDT |
0.0812 USDT |
0.0808 USDT |
| 2024-01-18 |
0.0891 USDT |
478,656.5057 |
0.0894 USDT |
0.0879 USDT |
0.0890 USDT |
0.0885 USDT |
| 2024-01-17 |
0.0916 USDT |
573,245.3775 |
0.0928 USDT |
0.0896 USDT |
0.0902 USDT |
0.0901 USDT |
| 2024-01-16 |
0.0927 USDT |
717,216.6151 |
0.0954 USDT |
0.0906 USDT |
0.0911 USDT |
0.0923 USDT |
| 2024-01-15 |
0.0922 USDT |
494,313.4748 |
0.0904 USDT |
0.0898 USDT |
0.0909 USDT |
0.0951 USDT |
| 2024-01-14 |
0.0941 USDT |
540,587.0513 |
0.0964 USDT |
0.0879 USDT |
0.0931 USDT |
0.0931 USDT |
| 2024-01-13 |
0.0915 USDT |
527,041.4687 |
0.0931 USDT |
0.0894 USDT |
0.0905 USDT |
0.0922 USDT |
| 2024-01-12 |
0.0994 USDT |
517,254.6703 |
0.1102 USDT |
0.0918 USDT |
0.0931 USDT |
0.0925 USDT |
| 2024-01-11 |
0.1059 USDT |
759,197.3253 |
0.0965 USDT |
0.0925 USDT |
0.0937 USDT |
0.1171 USDT |
| 2024-01-10 |
0.0874 USDT |
492,494.3797 |
0.0850 USDT |
0.0838 USDT |
0.0856 USDT |
0.0877 USDT |
| 2024-01-09 |
0.0892 USDT |
664,769.6300 |
0.0903 USDT |
0.0864 USDT |
0.0882 USDT |
0.0881 USDT |
| 2024-01-08 |
0.0884 USDT |
834,763.4327 |
0.0904 USDT |
0.0838 USDT |
0.0857 USDT |
0.0900 USDT |
| 2024-01-07 |
0.0900 USDT |
674,158.8169 |
0.0887 USDT |
0.0873 USDT |
0.0891 USDT |
0.0892 USDT |
| 2024-01-06 |
0.0892 USDT |
728,731.2558 |
0.0890 USDT |
0.0875 USDT |
0.0890 USDT |
0.0887 USDT |
| 2024-01-05 |
0.0930 USDT |
765,225.3160 |
0.0954 USDT |
0.0849 USDT |
0.0899 USDT |
0.0899 USDT |
| 2024-01-04 |
0.0965 USDT |
915,383.8663 |
0.0966 USDT |
0.0912 USDT |
0.0932 USDT |
0.0975 USDT |
| 2024-01-03 |
0.1048 USDT |
1,065,872.3192 |
0.1059 USDT |
0.0995 USDT |
0.1016 USDT |
0.1017 USDT |
| 2024-01-02 |
0.1189 USDT |
2,930,469.6676 |
0.1196 USDT |
0.1107 USDT |
0.1130 USDT |
0.1108 USDT |
| 2024-01-01 |
0.1078 USDT |
1,511,815.4744 |
0.1055 USDT |
0.1032 USDT |
0.1049 USDT |
0.1165 USDT |
| 2023-12-31 |
0.1115 USDT |
3,738,566.9528 |
0.1148 USDT |
0.1063 USDT |
0.1083 USDT |
0.1078 USDT |
| 2023-12-30 |
0.1194 USDT |
2,995,478.5419 |
0.1226 USDT |
0.1078 USDT |
0.1148 USDT |
0.1146 USDT |
| 2023-12-29 |
0.0982 USDT |
3,810,810.5468 |
0.0937 USDT |
0.0928 USDT |
0.0945 USDT |
0.1160 USDT |
| 2023-12-28 |
0.0961 USDT |
1,912,024.9074 |
0.0985 USDT |
0.0938 USDT |
0.0948 USDT |
0.0939 USDT |
| 2023-12-27 |
0.0951 USDT |
556,786.6661 |
0.0946 USDT |
0.0921 USDT |
0.0936 USDT |
0.0964 USDT |
| 2023-12-26 |
0.0953 USDT |
840,164.6901 |
0.0980 USDT |
0.0910 USDT |
0.0940 USDT |
0.0936 USDT |
| 2023-12-25 |
0.0937 USDT |
848,034.5537 |
0.0911 USDT |
0.0883 USDT |
0.0907 USDT |
0.0941 USDT |
| 2023-12-24 |
0.0962 USDT |
616,079.4705 |
0.0974 USDT |
0.0918 USDT |
0.0935 USDT |
0.0936 USDT |
| 2023-12-23 |
0.0971 USDT |
771,801.1204 |
0.0990 USDT |
0.0937 USDT |
0.0951 USDT |
0.0991 USDT |
| 2023-12-22 |
0.0984 USDT |
508,640.9673 |
0.0999 USDT |
0.0940 USDT |
0.0960 USDT |
0.0954 USDT |
| 2023-12-21 |
0.1007 USDT |
759,975.9407 |
0.1008 USDT |
0.0985 USDT |
0.1003 USDT |
0.0990 USDT |
| 2023-12-20 |
0.1000 USDT |
791,591.2549 |
0.0973 USDT |
0.0968 USDT |
0.0974 USDT |
0.1021 USDT |
| 2023-12-19 |
0.1026 USDT |
657,208.0708 |
0.1024 USDT |
0.0969 USDT |
0.0984 USDT |
0.0987 USDT |
| 2023-12-18 |
0.1034 USDT |
381,189.2811 |
0.1085 USDT |
0.0929 USDT |
0.0961 USDT |
0.0956 USDT |
| 2023-12-17 |
0.1126 USDT |
567,603.9027 |
0.1183 USDT |
0.1076 USDT |
0.1086 USDT |
0.1081 USDT |
| 2023-12-16 |
0.1094 USDT |
683,711.8139 |
0.1086 USDT |
0.1061 USDT |
0.1073 USDT |
0.1142 USDT |
| 2023-12-15 |
0.1127 USDT |
283,706.9153 |
0.1153 USDT |
0.1120 USDT |
0.1120 USDT |
0.1129 USDT |
| 2023-12-14 |
0.1197 USDT |
539,748.7045 |
0.1199 USDT |
0.1150 USDT |
0.1150 USDT |
0.1190 USDT |
| 2023-12-13 |
0.1202 USDT |
523,084.1104 |
0.1292 USDT |
0.1167 USDT |
0.1184 USDT |
0.1208 USDT |
| 2023-12-12 |
0.1183 USDT |
396,826.1920 |
0.1172 USDT |
0.1132 USDT |
0.1156 USDT |
0.1218 USDT |
| 2023-12-11 |
0.1194 USDT |
601,791.7156 |
0.1248 USDT |
0.1135 USDT |
0.1153 USDT |
0.1171 USDT |
| 2023-12-10 |
0.1232 USDT |
500,523.6460 |
0.1242 USDT |
0.1187 USDT |
0.1204 USDT |
0.1224 USDT |