Identifier on Huobi: tpyusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0387 USDT |
537,108.2276 |
0.0399 USDT |
0.0365 USDT |
0.0372 USDT |
0.0369 USDT |
| 2024-07-26 |
0.0398 USDT |
677,579.1605 |
0.0380 USDT |
0.0359 USDT |
0.0381 USDT |
0.0406 USDT |
| 2024-07-25 |
0.0386 USDT |
974,086.3811 |
0.0461 USDT |
0.0320 USDT |
0.0368 USDT |
0.0385 USDT |
| 2024-07-24 |
0.0472 USDT |
575,079.1085 |
0.0502 USDT |
0.0431 USDT |
0.0463 USDT |
0.0467 USDT |
| 2024-07-23 |
0.0494 USDT |
588,284.0416 |
0.0459 USDT |
0.0456 USDT |
0.0467 USDT |
0.0507 USDT |
| 2024-07-22 |
0.0489 USDT |
510,459.3458 |
0.0482 USDT |
0.0459 USDT |
0.0475 USDT |
0.0494 USDT |
| 2024-07-21 |
0.0555 USDT |
1,017,129.5078 |
0.0609 USDT |
0.0461 USDT |
0.0482 USDT |
0.0479 USDT |
| 2024-07-20 |
0.0646 USDT |
570,974.1672 |
0.0632 USDT |
0.0618 USDT |
0.0627 USDT |
0.0650 USDT |
| 2024-07-19 |
0.0651 USDT |
854,524.6867 |
0.0797 USDT |
0.0550 USDT |
0.0592 USDT |
0.0646 USDT |
| 2024-07-18 |
0.0834 USDT |
500,791.8939 |
0.0725 USDT |
0.0716 USDT |
0.0732 USDT |
0.0807 USDT |
| 2024-07-17 |
0.0746 USDT |
1,354,398.5003 |
0.0437 USDT |
0.0432 USDT |
0.0439 USDT |
0.0869 USDT |
| 2024-07-16 |
0.0428 USDT |
1,061,217.7617 |
0.0382 USDT |
0.0382 USDT |
0.0420 USDT |
0.0449 USDT |
| 2024-07-15 |
0.0376 USDT |
1,460,604.8990 |
0.0336 USDT |
0.0335 USDT |
0.0349 USDT |
0.0385 USDT |
| 2024-07-14 |
0.0344 USDT |
1,106,421.4063 |
0.0349 USDT |
0.0327 USDT |
0.0335 USDT |
0.0337 USDT |
| 2024-07-13 |
0.0366 USDT |
1,258,484.0827 |
0.0353 USDT |
0.0338 USDT |
0.0344 USDT |
0.0349 USDT |
| 2024-07-12 |
0.0289 USDT |
623,442.9992 |
0.0271 USDT |
0.0269 USDT |
0.0271 USDT |
0.0325 USDT |
| 2024-07-11 |
0.0254 USDT |
158,872.7616 |
0.0252 USDT |
0.0244 USDT |
0.0252 USDT |
0.0270 USDT |
| 2024-07-10 |
0.0252 USDT |
176,287.8383 |
0.0256 USDT |
0.0244 USDT |
0.0250 USDT |
0.0252 USDT |
| 2024-07-09 |
0.0255 USDT |
162,325.1570 |
0.0255 USDT |
0.0248 USDT |
0.0254 USDT |
0.0257 USDT |
| 2024-07-08 |
0.0257 USDT |
389,578.1497 |
0.0256 USDT |
0.0250 USDT |
0.0256 USDT |
0.0256 USDT |
| 2024-07-07 |
0.0248 USDT |
244,784.3371 |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0256 USDT |
| 2024-07-06 |
0.0250 USDT |
89,466,552.1273 |
0.0244 USDT |
0.0241 USDT |
0.0244 USDT |
0.0243 USDT |
| 2024-07-05 |
0.0234 USDT |
81,075,423.8822 |
0.0241 USDT |
0.0201 USDT |
0.0224 USDT |
0.0236 USDT |
| 2024-07-04 |
0.0291 USDT |
57,097,891.9696 |
0.0286 USDT |
0.0268 USDT |
0.0281 USDT |
0.0274 USDT |
| 2024-07-03 |
0.0297 USDT |
98,602,275.4175 |
0.0308 USDT |
0.0283 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-07-02 |
0.0301 USDT |
50,107,821.0970 |
0.0292 USDT |
0.0282 USDT |
0.0294 USDT |
0.0308 USDT |
| 2024-07-01 |
0.0308 USDT |
78,878,518.5526 |
0.0311 USDT |
0.0289 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-06-30 |
0.0311 USDT |
71,146,006.2499 |
0.0307 USDT |
0.0293 USDT |
0.0308 USDT |
0.0312 USDT |
| 2024-06-29 |
0.0319 USDT |
82,248,128.3904 |
0.0334 USDT |
0.0304 USDT |
0.0308 USDT |
0.0309 USDT |
| 2024-06-28 |
0.0335 USDT |
39,177,120.7351 |
0.0337 USDT |
0.0327 USDT |
0.0335 USDT |
0.0336 USDT |
| 2024-06-27 |
0.0336 USDT |
45,046,577.7792 |
0.0335 USDT |
0.0330 USDT |
0.0331 USDT |
0.0343 USDT |
| 2024-06-26 |
0.0338 USDT |
46,030,182.4808 |
0.0341 USDT |
0.0294 USDT |
0.0320 USDT |
0.0339 USDT |
| 2024-06-25 |
0.0334 USDT |
76,088,098.8053 |
0.0361 USDT |
0.0305 USDT |
0.0318 USDT |
0.0336 USDT |
| 2024-06-24 |
0.0364 USDT |
82,901,916.7395 |
0.0363 USDT |
0.0342 USDT |
0.0358 USDT |
0.0362 USDT |
| 2024-06-23 |
0.0360 USDT |
43,390,717.1681 |
0.0370 USDT |
0.0317 USDT |
0.0349 USDT |
0.0361 USDT |
| 2024-06-22 |
0.0384 USDT |
52,395,540.8023 |
0.0393 USDT |
0.0370 USDT |
0.0372 USDT |
0.0370 USDT |
| 2024-06-21 |
0.0418 USDT |
73,259,172.3169 |
0.0450 USDT |
0.0385 USDT |
0.0393 USDT |
0.0390 USDT |
| 2024-06-20 |
0.0445 USDT |
49,657,101.0789 |
0.0428 USDT |
0.0422 USDT |
0.0427 USDT |
0.0457 USDT |
| 2024-06-19 |
0.0435 USDT |
59,686,283.0488 |
0.0456 USDT |
0.0400 USDT |
0.0434 USDT |
0.0431 USDT |
| 2024-06-18 |
0.0512 USDT |
36,593,737.6135 |
0.0516 USDT |
0.0473 USDT |
0.0496 USDT |
0.0510 USDT |
| 2024-06-17 |
0.0542 USDT |
35,114,005.3505 |
0.0568 USDT |
0.0512 USDT |
0.0518 USDT |
0.0516 USDT |
| 2024-06-16 |
0.0572 USDT |
16,253,733.9131 |
0.0578 USDT |
0.0550 USDT |
0.0557 USDT |
0.0584 USDT |
| 2024-06-15 |
0.0559 USDT |
31,287,296.4116 |
0.0549 USDT |
0.0532 USDT |
0.0542 USDT |
0.0562 USDT |
| 2024-06-14 |
0.0547 USDT |
29,980,589.5718 |
0.0542 USDT |
0.0502 USDT |
0.0522 USDT |
0.0547 USDT |
| 2024-06-13 |
0.0687 USDT |
19,293,028.2476 |
0.0748 USDT |
0.0594 USDT |
0.0614 USDT |
0.0690 USDT |
| 2024-06-12 |
0.0791 USDT |
20,127,394.3353 |
0.0847 USDT |
0.0701 USDT |
0.0750 USDT |
0.0749 USDT |
| 2024-06-11 |
0.0936 USDT |
12,604,147.9619 |
0.1026 USDT |
0.0832 USDT |
0.0878 USDT |
0.0868 USDT |
| 2024-06-10 |
0.1057 USDT |
9,952,514.4969 |
0.1102 USDT |
0.0953 USDT |
0.1032 USDT |
0.1028 USDT |
| 2024-06-09 |
0.1193 USDT |
5,578,449.4085 |
0.1166 USDT |
0.1068 USDT |
0.1105 USDT |
0.1104 USDT |
| 2024-06-08 |
0.1177 USDT |
10,797,840.6145 |
0.1101 USDT |
0.0995 USDT |
0.1058 USDT |
0.1171 USDT |