Identifier on Huobi: tenetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.1246 USDT |
554,192.3183 |
0.1313 USDT |
0.1181 USDT |
0.1196 USDT |
0.1233 USDT |
| 2023-12-08 |
0.1292 USDT |
644,308.2171 |
0.1289 USDT |
0.1246 USDT |
0.1277 USDT |
0.1324 USDT |
| 2023-12-07 |
0.1228 USDT |
323,413.9488 |
0.1254 USDT |
0.1153 USDT |
0.1180 USDT |
0.1275 USDT |
| 2023-12-06 |
0.1213 USDT |
545,788.4770 |
0.1246 USDT |
0.1100 USDT |
0.1118 USDT |
0.1327 USDT |
| 2023-12-05 |
0.1326 USDT |
427,214.0177 |
0.1218 USDT |
0.1177 USDT |
0.1245 USDT |
0.1240 USDT |
| 2023-12-04 |
0.0972 USDT |
532,591.0867 |
0.0969 USDT |
0.0929 USDT |
0.0950 USDT |
0.0959 USDT |
| 2023-12-03 |
0.0888 USDT |
717,691.3252 |
0.0896 USDT |
0.0872 USDT |
0.0874 USDT |
0.0902 USDT |
| 2023-12-02 |
0.0875 USDT |
749,268.7711 |
0.0875 USDT |
0.0857 USDT |
0.0866 USDT |
0.0885 USDT |
| 2023-12-01 |
0.0898 USDT |
699,724.4068 |
0.0911 USDT |
0.0860 USDT |
0.0875 USDT |
0.0877 USDT |
| 2023-11-30 |
0.0871 USDT |
694,030.3954 |
0.0871 USDT |
0.0858 USDT |
0.0870 USDT |
0.0870 USDT |
| 2023-11-29 |
0.0874 USDT |
542,926.4988 |
0.0874 USDT |
0.0842 USDT |
0.0860 USDT |
0.0860 USDT |
| 2023-11-28 |
0.0866 USDT |
842,384.2642 |
0.0850 USDT |
0.0837 USDT |
0.0847 USDT |
0.0878 USDT |
| 2023-11-27 |
0.0838 USDT |
758,478.4369 |
0.0891 USDT |
0.0815 USDT |
0.0827 USDT |
0.0829 USDT |
| 2023-11-26 |
0.0933 USDT |
626,367.4956 |
0.0932 USDT |
0.0861 USDT |
0.0867 USDT |
0.0861 USDT |
| 2023-11-25 |
0.0922 USDT |
615,572.9934 |
0.0905 USDT |
0.0889 USDT |
0.0907 USDT |
0.0928 USDT |
| 2023-11-24 |
0.0881 USDT |
773,970.3537 |
0.0851 USDT |
0.0800 USDT |
0.0846 USDT |
0.0910 USDT |
| 2023-11-23 |
0.0851 USDT |
738,816.8269 |
0.0834 USDT |
0.0830 USDT |
0.0835 USDT |
0.0847 USDT |
| 2023-11-22 |
0.0842 USDT |
752,757.5651 |
0.0824 USDT |
0.0819 USDT |
0.0832 USDT |
0.0878 USDT |
| 2023-11-21 |
0.0842 USDT |
736,340.0718 |
0.0841 USDT |
0.0805 USDT |
0.0833 USDT |
0.0841 USDT |
| 2023-11-20 |
0.0873 USDT |
644,674.0590 |
0.0896 USDT |
0.0848 USDT |
0.0867 USDT |
0.0867 USDT |
| 2023-11-19 |
0.0841 USDT |
644,406.4671 |
0.0842 USDT |
0.0821 USDT |
0.0834 USDT |
0.0873 USDT |
| 2023-11-18 |
0.0840 USDT |
687,912.4067 |
0.0851 USDT |
0.0821 USDT |
0.0832 USDT |
0.0890 USDT |
| 2023-11-17 |
0.0875 USDT |
662,482.5272 |
0.0893 USDT |
0.0851 USDT |
0.0857 USDT |
0.0851 USDT |
| 2023-11-16 |
0.0907 USDT |
404,837.9999 |
0.0970 USDT |
0.0868 USDT |
0.0891 USDT |
0.0891 USDT |
| 2023-11-15 |
0.0888 USDT |
486,101.0904 |
0.0849 USDT |
0.0818 USDT |
0.0843 USDT |
0.0978 USDT |
| 2023-11-14 |
0.0842 USDT |
893,185.3101 |
0.0871 USDT |
0.0818 USDT |
0.0825 USDT |
0.0850 USDT |
| 2023-11-13 |
0.0945 USDT |
485,360.8343 |
0.0950 USDT |
0.0877 USDT |
0.0892 USDT |
0.0892 USDT |
| 2023-11-12 |
0.0999 USDT |
671,890.9121 |
0.1023 USDT |
0.0961 USDT |
0.0973 USDT |
0.0967 USDT |
| 2023-11-11 |
0.1076 USDT |
532,961.7239 |
0.1085 USDT |
0.0976 USDT |
0.1018 USDT |
0.1027 USDT |
| 2023-11-10 |
0.1067 USDT |
656,758.1013 |
0.1044 USDT |
0.0993 USDT |
0.1011 USDT |
0.1111 USDT |
| 2023-11-09 |
0.0977 USDT |
461,635.9286 |
0.0903 USDT |
0.0900 USDT |
0.0908 USDT |
0.0980 USDT |
| 2023-11-08 |
0.1006 USDT |
689,281.4353 |
0.1003 USDT |
0.0940 USDT |
0.0947 USDT |
0.0947 USDT |
| 2023-11-07 |
0.1063 USDT |
660,314.3538 |
0.1046 USDT |
0.1009 USDT |
0.1017 USDT |
0.1010 USDT |
| 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 |