Identifier on Huobi: uxlinkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
1.7593 USDT |
5,495,977.8150 |
1.4706 USDT |
1.4596 USDT |
1.5750 USDT |
2.1327 USDT |
| 2024-12-23 |
1.3892 USDT |
1,031,122.5216 |
1.3081 USDT |
1.2841 USDT |
1.4200 USDT |
1.4365 USDT |
| 2024-12-22 |
1.5095 USDT |
2,779,595.7279 |
1.5132 USDT |
1.3232 USDT |
1.5121 USDT |
1.3554 USDT |
| 2024-12-21 |
1.2784 USDT |
7,720,271.5810 |
1.2252 USDT |
0.9913 USDT |
1.1188 USDT |
1.6101 USDT |
| 2024-12-20 |
1.1761 USDT |
9,147,669.5823 |
1.2048 USDT |
1.0826 USDT |
1.1424 USDT |
1.1440 USDT |
| 2024-12-19 |
1.1424 USDT |
12,760,799.0710 |
0.9369 USDT |
0.9286 USDT |
1.0171 USDT |
1.1039 USDT |
| 2024-12-18 |
0.9202 USDT |
12,560,555.5919 |
0.8597 USDT |
0.7781 USDT |
0.8631 USDT |
0.8847 USDT |
| 2024-12-17 |
1.1092 USDT |
6,808,667.6208 |
1.0049 USDT |
0.9847 USDT |
1.0404 USDT |
1.1216 USDT |
| 2024-12-16 |
0.9260 USDT |
10,801,597.8694 |
0.8630 USDT |
0.8172 USDT |
0.8492 USDT |
0.9792 USDT |
| 2024-12-15 |
0.7903 USDT |
9,799,135.9695 |
0.7585 USDT |
0.7309 USDT |
0.7821 USDT |
0.8524 USDT |
| 2024-12-14 |
0.6942 USDT |
8,317,461.5621 |
0.6661 USDT |
0.6659 USDT |
0.6865 USDT |
0.6947 USDT |
| 2024-12-13 |
0.6161 USDT |
15,914,371.9811 |
0.6092 USDT |
0.5843 USDT |
0.6006 USDT |
0.6517 USDT |
| 2024-12-12 |
0.5901 USDT |
8,319,898.9410 |
0.5820 USDT |
0.5716 USDT |
0.5841 USDT |
0.5886 USDT |
| 2024-12-11 |
0.5380 USDT |
14,542,573.9749 |
0.5401 USDT |
0.5004 USDT |
0.5237 USDT |
0.5797 USDT |
| 2024-12-10 |
0.5538 USDT |
26,542,145.9431 |
0.6130 USDT |
0.4994 USDT |
0.5135 USDT |
0.5359 USDT |
| 2024-12-09 |
0.6429 USDT |
7,564,111.7062 |
0.6721 USDT |
0.6167 USDT |
0.6236 USDT |
0.6227 USDT |
| 2024-12-08 |
0.6522 USDT |
8,311,956.6495 |
0.6718 USDT |
0.6358 USDT |
0.6451 USDT |
0.6581 USDT |
| 2024-12-07 |
0.6514 USDT |
11,940,794.6134 |
0.6583 USDT |
0.6359 USDT |
0.6421 USDT |
0.6655 USDT |
| 2024-12-06 |
0.6559 USDT |
9,256,804.9751 |
0.6600 USDT |
0.6239 USDT |
0.6407 USDT |
0.6550 USDT |
| 2024-12-05 |
0.6322 USDT |
8,044,052.6620 |
0.6445 USDT |
0.6084 USDT |
0.6263 USDT |
0.6533 USDT |
| 2024-12-04 |
0.6381 USDT |
6,712,940.9844 |
0.6258 USDT |
0.6258 USDT |
0.6372 USDT |
0.6485 USDT |
| 2024-12-03 |
0.6302 USDT |
10,857,751.7409 |
0.6387 USDT |
0.5709 USDT |
0.5989 USDT |
0.5961 USDT |
| 2024-12-02 |
0.6267 USDT |
10,259,224.6618 |
0.6593 USDT |
0.5923 USDT |
0.6111 USDT |
0.6265 USDT |
| 2024-12-01 |
0.6490 USDT |
7,724,175.3715 |
0.6754 USDT |
0.6365 USDT |
0.6465 USDT |
0.6535 USDT |
| 2024-11-30 |
0.6802 USDT |
7,292,372.9243 |
0.6931 USDT |
0.6595 USDT |
0.6648 USDT |
0.6635 USDT |
| 2024-11-29 |
0.6942 USDT |
7,597,854.4680 |
0.6593 USDT |
0.6271 USDT |
0.6374 USDT |
0.6835 USDT |
| 2024-11-28 |
0.6134 USDT |
11,724,873.5196 |
0.5734 USDT |
0.5683 USDT |
0.6084 USDT |
0.6571 USDT |
| 2024-11-27 |
0.5571 USDT |
14,896,188.3126 |
0.5576 USDT |
0.5436 USDT |
0.5524 USDT |
0.5745 USDT |
| 2024-11-26 |
0.5571 USDT |
17,773,425.4101 |
0.5621 USDT |
0.5277 USDT |
0.5456 USDT |
0.5446 USDT |
| 2024-11-25 |
0.5651 USDT |
18,610,315.0821 |
0.5660 USDT |
0.5422 USDT |
0.5594 USDT |
0.5469 USDT |
| 2024-11-24 |
0.5739 USDT |
11,366,703.4821 |
0.5761 USDT |
0.5288 USDT |
0.5503 USDT |
0.5496 USDT |
| 2024-11-23 |
0.5703 USDT |
15,362,695.6939 |
0.5759 USDT |
0.5517 USDT |
0.5601 USDT |
0.5698 USDT |
| 2024-11-22 |
0.5640 USDT |
16,926,906.9997 |
0.5785 USDT |
0.5465 USDT |
0.5585 USDT |
0.5584 USDT |
| 2024-11-21 |
0.5628 USDT |
8,718,169.8599 |
0.5801 USDT |
0.5470 USDT |
0.5615 USDT |
0.5709 USDT |
| 2024-11-20 |
0.5863 USDT |
13,706,618.8060 |
0.5711 USDT |
0.5617 USDT |
0.5779 USDT |
0.5683 USDT |
| 2024-11-19 |
0.5805 USDT |
6,833,714.7685 |
0.5963 USDT |
0.5679 USDT |
0.5737 USDT |
0.5737 USDT |
| 2024-11-18 |
0.5886 USDT |
12,716,140.1937 |
0.5885 USDT |
0.5770 USDT |
0.5857 USDT |
0.5909 USDT |
| 2024-11-17 |
0.5944 USDT |
7,612,394.8924 |
0.6293 USDT |
0.5754 USDT |
0.5864 USDT |
0.5886 USDT |
| 2024-11-16 |
0.6399 USDT |
8,494,245.5930 |
0.6077 USDT |
0.5992 USDT |
0.6352 USDT |
0.6333 USDT |
| 2024-11-15 |
0.5805 USDT |
12,237,634.5527 |
0.5477 USDT |
0.5259 USDT |
0.5441 USDT |
0.6007 USDT |
| 2024-11-14 |
0.5613 USDT |
8,509,448.8290 |
0.5791 USDT |
0.5398 USDT |
0.5567 USDT |
0.5593 USDT |
| 2024-11-13 |
0.5707 USDT |
5,619,482.2189 |
0.5985 USDT |
0.5509 USDT |
0.5724 USDT |
0.5667 USDT |
| 2024-11-12 |
0.6207 USDT |
13,038,533.6223 |
0.6688 USDT |
0.5636 USDT |
0.5908 USDT |
0.5932 USDT |
| 2024-11-11 |
0.6596 USDT |
14,678,803.2174 |
0.6683 USDT |
0.6435 USDT |
0.6534 USDT |
0.6589 USDT |
| 2024-11-10 |
0.6756 USDT |
11,157,185.0496 |
0.6987 USDT |
0.6595 USDT |
0.6685 USDT |
0.6768 USDT |
| 2024-11-09 |
0.6820 USDT |
11,496,729.6609 |
0.7081 USDT |
0.6552 USDT |
0.6729 USDT |
0.6786 USDT |
| 2024-11-08 |
0.7135 USDT |
8,762,574.7550 |
0.7409 USDT |
0.6908 USDT |
0.7047 USDT |
0.7041 USDT |
| 2024-11-07 |
0.9534 USDT |
6,420,901.7594 |
0.9016 USDT |
0.7272 USDT |
0.7685 USDT |
0.7516 USDT |
| 2024-11-06 |
0.6312 USDT |
13,905,393.6549 |
0.5744 USDT |
0.5739 USDT |
0.5875 USDT |
0.7319 USDT |
| 2024-11-05 |
0.5642 USDT |
9,339,782.5543 |
0.5603 USDT |
0.5461 USDT |
0.5578 USDT |
0.5798 USDT |