Identifier on Huobi: uxlinkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.5119 USDT |
7,216,625.7446 |
0.5118 USDT |
0.4899 USDT |
0.5041 USDT |
0.5619 USDT |
| 2024-10-03 |
0.5473 USDT |
6,946,165.4988 |
0.5446 USDT |
0.5130 USDT |
0.5264 USDT |
0.5292 USDT |
| 2024-10-02 |
0.5803 USDT |
13,128,027.3328 |
0.5896 USDT |
0.5566 USDT |
0.5666 USDT |
0.5765 USDT |
| 2024-10-01 |
0.6080 USDT |
15,623,071.2061 |
0.6242 USDT |
0.5503 USDT |
0.5842 USDT |
0.5879 USDT |
| 2024-09-30 |
0.6295 USDT |
8,180,274.5240 |
0.6625 USDT |
0.6147 USDT |
0.6257 USDT |
0.6238 USDT |
| 2024-09-29 |
0.6719 USDT |
5,923,314.4988 |
0.6873 USDT |
0.6455 USDT |
0.6532 USDT |
0.6492 USDT |
| 2024-09-28 |
0.6867 USDT |
9,788,401.5681 |
0.6530 USDT |
0.6491 USDT |
0.6829 USDT |
0.6947 USDT |
| 2024-09-27 |
0.6472 USDT |
14,170,026.2815 |
0.6395 USDT |
0.6104 USDT |
0.6235 USDT |
0.6526 USDT |
| 2024-09-26 |
0.6082 USDT |
9,772,197.5349 |
0.6364 USDT |
0.5979 USDT |
0.6052 USDT |
0.6080 USDT |
| 2024-09-25 |
0.6372 USDT |
13,333,227.9326 |
0.6594 USDT |
0.6164 USDT |
0.6311 USDT |
0.6432 USDT |
| 2024-09-24 |
0.6800 USDT |
9,371,654.6562 |
0.6326 USDT |
0.6135 USDT |
0.6463 USDT |
0.6829 USDT |
| 2024-09-23 |
0.5530 USDT |
15,746,325.2899 |
0.5457 USDT |
0.5291 USDT |
0.5388 USDT |
0.6266 USDT |
| 2024-09-22 |
0.5527 USDT |
5,419,155.4768 |
0.5932 USDT |
0.5331 USDT |
0.5500 USDT |
0.5432 USDT |
| 2024-09-21 |
0.6161 USDT |
8,159,108.7727 |
0.6589 USDT |
0.5943 USDT |
0.6114 USDT |
0.6052 USDT |
| 2024-09-20 |
0.6489 USDT |
13,386,379.5723 |
0.6888 USDT |
0.5742 USDT |
0.6066 USDT |
0.6688 USDT |
| 2024-09-19 |
0.6787 USDT |
12,520,680.7000 |
0.6704 USDT |
0.6342 USDT |
0.6629 USDT |
0.6929 USDT |
| 2024-09-18 |
0.6744 USDT |
12,566,111.4688 |
0.6434 USDT |
0.6177 USDT |
0.6636 USDT |
0.6662 USDT |
| 2024-09-17 |
0.4855 USDT |
10,633,240.3722 |
0.4306 USDT |
0.4123 USDT |
0.4368 USDT |
0.5255 USDT |
| 2024-09-16 |
0.3871 USDT |
19,359,962.2390 |
0.3885 USDT |
0.3606 USDT |
0.3844 USDT |
0.3865 USDT |
| 2024-09-15 |
0.3793 USDT |
11,401,627.9010 |
0.3501 USDT |
0.3462 USDT |
0.3621 USDT |
0.3853 USDT |
| 2024-09-14 |
0.3179 USDT |
23,632,463.7316 |
0.2759 USDT |
0.2759 USDT |
0.2955 USDT |
0.3302 USDT |
| 2024-09-13 |
0.2770 USDT |
21,220,418.2504 |
0.2806 USDT |
0.2541 USDT |
0.2621 USDT |
0.2615 USDT |
| 2024-09-12 |
0.2779 USDT |
30,741,774.4470 |
0.2357 USDT |
0.2347 USDT |
0.2501 USDT |
0.2796 USDT |
| 2024-09-11 |
0.2216 USDT |
28,087,202.3464 |
0.2052 USDT |
0.2014 USDT |
0.2127 USDT |
0.2329 USDT |
| 2024-09-10 |
0.2034 USDT |
32,102,156.0080 |
0.1935 USDT |
0.1922 USDT |
0.1948 USDT |
0.2046 USDT |
| 2024-09-09 |
0.1880 USDT |
24,921,831.8552 |
0.1888 USDT |
0.1835 USDT |
0.1859 USDT |
0.1904 USDT |
| 2024-09-08 |
0.1886 USDT |
28,511,180.6788 |
0.1847 USDT |
0.1829 USDT |
0.1871 USDT |
0.1875 USDT |
| 2024-09-07 |
0.1851 USDT |
33,133,664.9110 |
0.1847 USDT |
0.1784 USDT |
0.1800 USDT |
0.1961 USDT |
| 2024-09-06 |
0.1894 USDT |
41,594,493.0304 |
0.2001 USDT |
0.1795 USDT |
0.1848 USDT |
0.1851 USDT |
| 2024-09-05 |
0.2018 USDT |
44,847,131.3640 |
0.2085 USDT |
0.1961 USDT |
0.2004 USDT |
0.1992 USDT |
| 2024-09-04 |
0.2085 USDT |
49,262,526.4790 |
0.2195 USDT |
0.1992 USDT |
0.2056 USDT |
0.2072 USDT |
| 2024-09-03 |
0.2185 USDT |
41,573,552.3151 |
0.1524 USDT |
0.1483 USDT |
0.1512 USDT |
0.2023 USDT |
| 2024-09-02 |
0.1474 USDT |
30,614,085.6139 |
0.1452 USDT |
0.1448 USDT |
0.1459 USDT |
0.1522 USDT |
| 2024-09-01 |
0.1478 USDT |
28,382,225.4402 |
0.1511 USDT |
0.1444 USDT |
0.1454 USDT |
0.1454 USDT |
| 2024-08-31 |
0.1520 USDT |
29,556,814.2704 |
0.1515 USDT |
0.1506 USDT |
0.1516 USDT |
0.1520 USDT |
| 2024-08-30 |
0.1514 USDT |
37,706,019.7274 |
0.1507 USDT |
0.1488 USDT |
0.1501 USDT |
0.1502 USDT |
| 2024-08-29 |
0.1520 USDT |
28,638,790.9213 |
0.1498 USDT |
0.1493 USDT |
0.1503 USDT |
0.1517 USDT |
| 2024-08-28 |
0.1473 USDT |
34,077,520.8551 |
0.1478 USDT |
0.1448 USDT |
0.1458 USDT |
0.1485 USDT |
| 2024-08-27 |
0.1508 USDT |
21,708,488.1316 |
0.1508 USDT |
0.1491 USDT |
0.1506 USDT |
0.1519 USDT |
| 2024-08-26 |
0.1530 USDT |
29,143,261.2616 |
0.1524 USDT |
0.1486 USDT |
0.1518 USDT |
0.1516 USDT |
| 2024-08-25 |
0.1576 USDT |
23,441,283.6801 |
0.1630 USDT |
0.1540 USDT |
0.1558 USDT |
0.1551 USDT |
| 2024-08-24 |
0.1655 USDT |
30,167,572.9848 |
0.1637 USDT |
0.1591 USDT |
0.1622 USDT |
0.1606 USDT |
| 2024-08-23 |
0.1592 USDT |
16,777,567.2543 |
0.1572 USDT |
0.1567 USDT |
0.1590 USDT |
0.1596 USDT |
| 2024-08-22 |
0.1584 USDT |
21,988,014.0565 |
0.1583 USDT |
0.1559 USDT |
0.1571 USDT |
0.1571 USDT |
| 2024-08-21 |
0.1558 USDT |
36,713,120.1796 |
0.1568 USDT |
0.1525 USDT |
0.1552 USDT |
0.1594 USDT |
| 2024-08-20 |
0.1541 USDT |
30,276,675.8781 |
0.1533 USDT |
0.1528 USDT |
0.1540 USDT |
0.1553 USDT |
| 2024-08-19 |
0.1517 USDT |
37,583,081.1138 |
0.1499 USDT |
0.1476 USDT |
0.1513 USDT |
0.1527 USDT |
| 2024-08-18 |
0.1520 USDT |
35,836,629.5167 |
0.1519 USDT |
0.1500 USDT |
0.1508 USDT |
0.1530 USDT |
| 2024-08-17 |
0.1507 USDT |
45,335,590.3252 |
0.1508 USDT |
0.1491 USDT |
0.1503 USDT |
0.1517 USDT |
| 2024-08-16 |
0.1520 USDT |
38,973,306.8998 |
0.1498 USDT |
0.1483 USDT |
0.1507 USDT |
0.1508 USDT |