Identifier on Huobi: uxlinkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-04 |
0.5489 USDT |
9,764,095.7998 |
0.5282 USDT |
0.5214 USDT |
0.5390 USDT |
0.5573 USDT |
| 2024-11-03 |
0.5254 USDT |
11,836,248.9540 |
0.5434 USDT |
0.4995 USDT |
0.5109 USDT |
0.5363 USDT |
| 2024-11-02 |
0.5473 USDT |
10,925,512.2481 |
0.5273 USDT |
0.5232 USDT |
0.5374 USDT |
0.5405 USDT |
| 2024-11-01 |
0.5163 USDT |
13,404,704.7120 |
0.5238 USDT |
0.4946 USDT |
0.5092 USDT |
0.5202 USDT |
| 2024-10-31 |
0.5059 USDT |
8,843,174.6685 |
0.5105 USDT |
0.4974 USDT |
0.5029 USDT |
0.5086 USDT |
| 2024-10-30 |
0.5030 USDT |
9,455,058.8690 |
0.4995 USDT |
0.4924 USDT |
0.4992 USDT |
0.4982 USDT |
| 2024-10-29 |
0.4611 USDT |
10,624,629.1498 |
0.4608 USDT |
0.4512 USDT |
0.4574 USDT |
0.4787 USDT |
| 2024-10-28 |
0.4415 USDT |
14,900,215.4730 |
0.4460 USDT |
0.4184 USDT |
0.4263 USDT |
0.4448 USDT |
| 2024-10-27 |
0.4352 USDT |
7,470,392.7367 |
0.4418 USDT |
0.4262 USDT |
0.4306 USDT |
0.4417 USDT |
| 2024-10-26 |
0.4426 USDT |
18,014,951.1672 |
0.4203 USDT |
0.4070 USDT |
0.4264 USDT |
0.4383 USDT |
| 2024-10-25 |
0.4595 USDT |
11,408,350.2540 |
0.4756 USDT |
0.4438 USDT |
0.4520 USDT |
0.4512 USDT |
| 2024-10-24 |
0.4763 USDT |
15,546,360.6619 |
0.4863 USDT |
0.4594 USDT |
0.4646 USDT |
0.4751 USDT |
| 2024-10-23 |
0.4915 USDT |
10,934,906.3790 |
0.5082 USDT |
0.4787 USDT |
0.4854 USDT |
0.4820 USDT |
| 2024-10-22 |
0.4938 USDT |
13,615,796.8057 |
0.5029 USDT |
0.4802 USDT |
0.4878 USDT |
0.4926 USDT |
| 2024-10-21 |
0.5193 USDT |
8,688,471.7554 |
0.5316 USDT |
0.5045 USDT |
0.5117 USDT |
0.5048 USDT |
| 2024-10-20 |
0.5191 USDT |
5,714,702.8383 |
0.5282 USDT |
0.5115 USDT |
0.5185 USDT |
0.5229 USDT |
| 2024-10-19 |
0.5323 USDT |
9,196,043.6345 |
0.5334 USDT |
0.5179 USDT |
0.5229 USDT |
0.5229 USDT |
| 2024-10-18 |
0.5146 USDT |
7,756,641.4622 |
0.5106 USDT |
0.5024 USDT |
0.5145 USDT |
0.5135 USDT |
| 2024-10-17 |
0.5153 USDT |
9,428,435.8529 |
0.5232 USDT |
0.5015 USDT |
0.5089 USDT |
0.5086 USDT |
| 2024-10-16 |
0.5261 USDT |
13,182,655.8886 |
0.5410 USDT |
0.5125 USDT |
0.5208 USDT |
0.5270 USDT |
| 2024-10-15 |
0.5491 USDT |
14,913,469.1949 |
0.5590 USDT |
0.5191 USDT |
0.5323 USDT |
0.5365 USDT |
| 2024-10-14 |
0.5267 USDT |
2,454,570.8694 |
0.5286 USDT |
0.5165 USDT |
0.5205 USDT |
0.5312 USDT |
| 2024-10-13 |
0.5399 USDT |
3,724,515.2843 |
0.5546 USDT |
0.5280 USDT |
0.5306 USDT |
0.5301 USDT |
| 2024-10-12 |
0.5482 USDT |
5,425,595.1030 |
0.5507 USDT |
0.5390 USDT |
0.5458 USDT |
0.5482 USDT |
| 2024-10-11 |
0.5199 USDT |
5,848,930.7744 |
0.5212 USDT |
0.5055 USDT |
0.5124 USDT |
0.5349 USDT |
| 2024-10-10 |
0.5234 USDT |
11,038,038.5339 |
0.5437 USDT |
0.5031 USDT |
0.5128 USDT |
0.5166 USDT |
| 2024-10-09 |
0.5504 USDT |
12,062,257.3521 |
0.5661 USDT |
0.5314 USDT |
0.5430 USDT |
0.5432 USDT |
| 2024-10-08 |
0.5586 USDT |
11,655,661.3360 |
0.5621 USDT |
0.5434 USDT |
0.5555 USDT |
0.5545 USDT |
| 2024-10-07 |
0.5891 USDT |
10,812,978.5938 |
0.5902 USDT |
0.5676 USDT |
0.5776 USDT |
0.5730 USDT |
| 2024-10-06 |
0.5795 USDT |
3,120,331.2363 |
0.5953 USDT |
0.5681 USDT |
0.5734 USDT |
0.5734 USDT |
| 2024-10-05 |
0.5853 USDT |
7,676,789.6205 |
0.5750 USDT |
0.5615 USDT |
0.5645 USDT |
0.5619 USDT |