Identifier on Huobi: xpetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0496 USDT |
2,795,859.5742 |
0.0501 USDT |
0.0475 USDT |
0.0491 USDT |
0.0483 USDT |
| 2025-01-25 |
0.0499 USDT |
2,751,695.6789 |
0.0500 USDT |
0.0486 USDT |
0.0499 USDT |
0.0500 USDT |
| 2025-01-24 |
0.0510 USDT |
6,394,249.8808 |
0.0505 USDT |
0.0489 USDT |
0.0503 USDT |
0.0506 USDT |
| 2025-01-23 |
0.0489 USDT |
1,311,174.7235 |
0.0490 USDT |
0.0485 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-01-22 |
0.0501 USDT |
5,002,021.3730 |
0.0506 USDT |
0.0481 USDT |
0.0492 USDT |
0.0489 USDT |
| 2025-01-21 |
0.0541 USDT |
6,473,550.2188 |
0.0541 USDT |
0.0529 USDT |
0.0538 USDT |
0.0544 USDT |
| 2025-01-20 |
0.0546 USDT |
3,070,980.3062 |
0.0533 USDT |
0.0521 USDT |
0.0535 USDT |
0.0555 USDT |
| 2025-01-19 |
0.0550 USDT |
4,551,234.4332 |
0.0553 USDT |
0.0522 USDT |
0.0532 USDT |
0.0532 USDT |
| 2025-01-18 |
0.0562 USDT |
1,476,912.9634 |
0.0581 USDT |
0.0541 USDT |
0.0547 USDT |
0.0544 USDT |
| 2025-01-17 |
0.0568 USDT |
2,009,374.9881 |
0.0560 USDT |
0.0544 USDT |
0.0564 USDT |
0.0572 USDT |
| 2025-01-16 |
0.0571 USDT |
1,716,129.2837 |
0.0584 USDT |
0.0559 USDT |
0.0567 USDT |
0.0568 USDT |
| 2025-01-15 |
0.0556 USDT |
1,756,599.4045 |
0.0550 USDT |
0.0543 USDT |
0.0548 USDT |
0.0574 USDT |
| 2025-01-14 |
0.0539 USDT |
889,687.9962 |
0.0536 USDT |
0.0525 USDT |
0.0538 USDT |
0.0544 USDT |
| 2025-01-13 |
0.0530 USDT |
2,202,292.0485 |
0.0553 USDT |
0.0502 USDT |
0.0518 USDT |
0.0535 USDT |
| 2025-01-12 |
0.0557 USDT |
1,037,354.0493 |
0.0565 USDT |
0.0537 USDT |
0.0552 USDT |
0.0552 USDT |
| 2025-01-11 |
0.0562 USDT |
1,561,206.3453 |
0.0566 USDT |
0.0531 USDT |
0.0559 USDT |
0.0564 USDT |
| 2025-01-10 |
0.0567 USDT |
2,048,259.8058 |
0.0558 USDT |
0.0542 USDT |
0.0562 USDT |
0.0569 USDT |
| 2025-01-09 |
0.0571 USDT |
2,243,890.7240 |
0.0576 USDT |
0.0527 USDT |
0.0559 USDT |
0.0559 USDT |
| 2025-01-08 |
0.0586 USDT |
1,225,730.6992 |
0.0589 USDT |
0.0558 USDT |
0.0581 USDT |
0.0580 USDT |
| 2025-01-07 |
0.0639 USDT |
1,345,359.2867 |
0.0642 USDT |
0.0620 USDT |
0.0633 USDT |
0.0632 USDT |
| 2025-01-06 |
0.0645 USDT |
1,657,016.5097 |
0.0645 USDT |
0.0630 USDT |
0.0636 USDT |
0.0641 USDT |
| 2025-01-05 |
0.0644 USDT |
2,030,775.8090 |
0.0648 USDT |
0.0632 USDT |
0.0643 USDT |
0.0645 USDT |
| 2025-01-04 |
0.0639 USDT |
957,861.9940 |
0.0640 USDT |
0.0632 USDT |
0.0641 USDT |
0.0639 USDT |
| 2025-01-03 |
0.0618 USDT |
976,348.5371 |
0.0617 USDT |
0.0612 USDT |
0.0616 USDT |
0.0613 USDT |
| 2025-01-02 |
0.0613 USDT |
1,716,750.2254 |
0.0602 USDT |
0.0594 USDT |
0.0607 USDT |
0.0621 USDT |
| 2025-01-01 |
0.0599 USDT |
1,979,583.7996 |
0.0597 USDT |
0.0592 USDT |
0.0600 USDT |
0.0599 USDT |
| 2024-12-31 |
0.0600 USDT |
810,902.2169 |
0.0603 USDT |
0.0595 USDT |
0.0602 USDT |
0.0601 USDT |
| 2024-12-30 |
0.0610 USDT |
1,980,284.7952 |
0.0601 USDT |
0.0594 USDT |
0.0598 USDT |
0.0596 USDT |
| 2024-12-29 |
0.0609 USDT |
1,421,749.4664 |
0.0612 USDT |
0.0602 USDT |
0.0609 USDT |
0.0604 USDT |
| 2024-12-28 |
0.0602 USDT |
2,157,596.2262 |
0.0597 USDT |
0.0593 USDT |
0.0601 USDT |
0.0610 USDT |
| 2024-12-27 |
0.0605 USDT |
1,092,733.7377 |
0.0597 USDT |
0.0595 USDT |
0.0601 USDT |
0.0600 USDT |
| 2024-12-26 |
0.0602 USDT |
1,883,823.9634 |
0.0612 USDT |
0.0589 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-12-25 |
0.0616 USDT |
2,769,930.1832 |
0.0614 USDT |
0.0594 USDT |
0.0616 USDT |
0.0621 USDT |
| 2024-12-24 |
0.0609 USDT |
3,629,177.9571 |
0.0610 USDT |
0.0576 USDT |
0.0606 USDT |
0.0615 USDT |
| 2024-12-23 |
0.0584 USDT |
268,704.9075 |
0.0587 USDT |
0.0576 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-12-22 |
0.0598 USDT |
1,427,688.4238 |
0.0597 USDT |
0.0589 USDT |
0.0598 USDT |
0.0595 USDT |
| 2024-12-21 |
0.0622 USDT |
3,361,023.7381 |
0.0621 USDT |
0.0600 USDT |
0.0613 USDT |
0.0605 USDT |
| 2024-12-20 |
0.0593 USDT |
4,606,012.2639 |
0.0610 USDT |
0.0541 USDT |
0.0575 USDT |
0.0589 USDT |
| 2024-12-19 |
0.0655 USDT |
5,300,193.2344 |
0.0655 USDT |
0.0601 USDT |
0.0623 USDT |
0.0620 USDT |
| 2024-12-18 |
0.0697 USDT |
4,176,170.1742 |
0.0705 USDT |
0.0660 USDT |
0.0680 USDT |
0.0664 USDT |
| 2024-12-17 |
0.0884 USDT |
305,998.8996 |
0.0730 USDT |
0.0645 USDT |
0.0727 USDT |
0.0727 USDT |
| 2024-12-16 |
0.0715 USDT |
2,521.8299 |
0.0709 USDT |
0.0709 USDT |
0.0709 USDT |
0.0716 USDT |
| 2024-12-15 |
0.0701 USDT |
19,169.3430 |
0.0698 USDT |
0.0698 USDT |
0.0698 USDT |
0.0701 USDT |
| 2024-12-14 |
0.0704 USDT |
1,088.3384 |
0.0701 USDT |
0.0698 USDT |
0.0698 USDT |
0.0698 USDT |
| 2024-12-13 |
0.0705 USDT |
428.1016 |
0.0710 USDT |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
| 2024-12-12 |
0.0711 USDT |
2,947.3278 |
0.0691 USDT |
0.0691 USDT |
0.0691 USDT |
0.0707 USDT |
| 2024-12-11 |
0.0663 USDT |
2,029,699.2391 |
0.0659 USDT |
0.0640 USDT |
0.0665 USDT |
0.0665 USDT |
| 2024-12-10 |
0.0670 USDT |
7,318,708.9787 |
0.0677 USDT |
0.0640 USDT |
0.0649 USDT |
0.0664 USDT |
| 2024-12-09 |
0.0713 USDT |
2,081,427.1966 |
0.0728 USDT |
0.0691 USDT |
0.0708 USDT |
0.0701 USDT |
| 2024-12-08 |
0.0724 USDT |
2,992,877.5618 |
0.0727 USDT |
0.0711 USDT |
0.0722 USDT |
0.0727 USDT |