Identifier on Huobi: uxlinkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |