Identifier on Huobi: xpetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0513 USDT |
6,291,081.7088 |
0.0509 USDT |
0.0502 USDT |
0.0509 USDT |
0.0508 USDT |
| 2024-10-02 |
0.0537 USDT |
12,833,677.6415 |
0.0534 USDT |
0.0526 USDT |
0.0535 USDT |
0.0534 USDT |
| 2024-10-01 |
0.0556 USDT |
14,435,756.9293 |
0.0562 USDT |
0.0526 USDT |
0.0538 USDT |
0.0538 USDT |
| 2024-09-30 |
0.0577 USDT |
7,785,297.1854 |
0.0582 USDT |
0.0574 USDT |
0.0576 USDT |
0.0574 USDT |
| 2024-09-29 |
0.0585 USDT |
8,893,305.4036 |
0.0589 USDT |
0.0580 USDT |
0.0583 USDT |
0.0582 USDT |
| 2024-09-28 |
0.0596 USDT |
8,866,040.0195 |
0.0602 USDT |
0.0586 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-09-27 |
0.0595 USDT |
13,729,534.8006 |
0.0587 USDT |
0.0580 USDT |
0.0586 USDT |
0.0603 USDT |
| 2024-09-26 |
0.0583 USDT |
8,872,495.0210 |
0.0573 USDT |
0.0561 USDT |
0.0574 USDT |
0.0590 USDT |
| 2024-09-25 |
0.0586 USDT |
12,789,209.2965 |
0.0594 USDT |
0.0564 USDT |
0.0573 USDT |
0.0572 USDT |
| 2024-09-24 |
0.0591 USDT |
8,726,147.2424 |
0.0594 USDT |
0.0573 USDT |
0.0588 USDT |
0.0593 USDT |
| 2024-09-23 |
0.0600 USDT |
11,807,406.1760 |
0.0586 USDT |
0.0574 USDT |
0.0589 USDT |
0.0596 USDT |
| 2024-09-22 |
0.0590 USDT |
4,116,115.4368 |
0.0594 USDT |
0.0585 USDT |
0.0589 USDT |
0.0588 USDT |
| 2024-09-21 |
0.0583 USDT |
7,081,212.2993 |
0.0583 USDT |
0.0575 USDT |
0.0582 USDT |
0.0584 USDT |
| 2024-09-20 |
0.0580 USDT |
11,468,137.2627 |
0.0565 USDT |
0.0557 USDT |
0.0562 USDT |
0.0583 USDT |
| 2024-09-19 |
0.0554 USDT |
12,276,232.0355 |
0.0545 USDT |
0.0541 USDT |
0.0549 USDT |
0.0566 USDT |
| 2024-09-18 |
0.0532 USDT |
11,969,269.3185 |
0.0536 USDT |
0.0523 USDT |
0.0527 USDT |
0.0535 USDT |
| 2024-09-17 |
0.0529 USDT |
7,357,124.8429 |
0.0526 USDT |
0.0518 USDT |
0.0523 USDT |
0.0545 USDT |
| 2024-09-16 |
0.0526 USDT |
11,725,265.4901 |
0.0529 USDT |
0.0517 USDT |
0.0525 USDT |
0.0522 USDT |
| 2024-09-15 |
0.0554 USDT |
6,117,546.3077 |
0.0554 USDT |
0.0544 USDT |
0.0549 USDT |
0.0545 USDT |
| 2024-09-14 |
0.0557 USDT |
11,067,808.6583 |
0.0563 USDT |
0.0549 USDT |
0.0555 USDT |
0.0555 USDT |
| 2024-09-13 |
0.0546 USDT |
8,609,177.8576 |
0.0552 USDT |
0.0539 USDT |
0.0544 USDT |
0.0555 USDT |
| 2024-09-12 |
0.0552 USDT |
12,734,628.8067 |
0.0546 USDT |
0.0538 USDT |
0.0546 USDT |
0.0549 USDT |
| 2024-09-11 |
0.0546 USDT |
8,685,439.4432 |
0.0558 USDT |
0.0533 USDT |
0.0537 USDT |
0.0535 USDT |
| 2024-09-10 |
0.0548 USDT |
12,049,592.8288 |
0.0552 USDT |
0.0542 USDT |
0.0548 USDT |
0.0552 USDT |
| 2024-09-09 |
0.0539 USDT |
9,638,534.2499 |
0.0536 USDT |
0.0531 USDT |
0.0537 USDT |
0.0545 USDT |
| 2024-09-08 |
0.0534 USDT |
9,796,249.3768 |
0.0531 USDT |
0.0524 USDT |
0.0532 USDT |
0.0532 USDT |
| 2024-09-07 |
0.0529 USDT |
9,400,536.8462 |
0.0520 USDT |
0.0519 USDT |
0.0534 USDT |
0.0536 USDT |
| 2024-09-06 |
0.0552 USDT |
11,520,299.9486 |
0.0554 USDT |
0.0519 USDT |
0.0549 USDT |
0.0532 USDT |
| 2024-09-05 |
0.0560 USDT |
14,030,866.9739 |
0.0569 USDT |
0.0551 USDT |
0.0556 USDT |
0.0555 USDT |
| 2024-09-04 |
0.0568 USDT |
16,323,707.5906 |
0.0578 USDT |
0.0552 USDT |
0.0566 USDT |
0.0572 USDT |
| 2024-09-03 |
0.0598 USDT |
9,934,123.2693 |
0.0608 USDT |
0.0577 USDT |
0.0582 USDT |
0.0585 USDT |
| 2024-09-02 |
0.0598 USDT |
9,852,343.9091 |
0.0585 USDT |
0.0584 USDT |
0.0590 USDT |
0.0607 USDT |
| 2024-09-01 |
0.0598 USDT |
9,325,697.7736 |
0.0608 USDT |
0.0589 USDT |
0.0597 USDT |
0.0591 USDT |
| 2024-08-31 |
0.0609 USDT |
8,394,846.3282 |
0.0611 USDT |
0.0598 USDT |
0.0606 USDT |
0.0603 USDT |
| 2024-08-30 |
0.0610 USDT |
11,650,820.4223 |
0.0614 USDT |
0.0591 USDT |
0.0603 USDT |
0.0610 USDT |
| 2024-08-29 |
0.0625 USDT |
9,475,609.9277 |
0.0622 USDT |
0.0619 USDT |
0.0623 USDT |
0.0623 USDT |
| 2024-08-28 |
0.0618 USDT |
15,914,721.6665 |
0.0612 USDT |
0.0602 USDT |
0.0610 USDT |
0.0623 USDT |
| 2024-08-27 |
0.0665 USDT |
9,679,089.8650 |
0.0671 USDT |
0.0634 USDT |
0.0642 USDT |
0.0637 USDT |
| 2024-08-26 |
0.0686 USDT |
11,085,819.4051 |
0.0691 USDT |
0.0671 USDT |
0.0680 USDT |
0.0675 USDT |
| 2024-08-25 |
0.0694 USDT |
8,959,178.5398 |
0.0698 USDT |
0.0689 USDT |
0.0693 USDT |
0.0694 USDT |
| 2024-08-24 |
0.0698 USDT |
12,478,043.5838 |
0.0698 USDT |
0.0691 USDT |
0.0696 USDT |
0.0695 USDT |
| 2024-08-23 |
0.0675 USDT |
7,137,720.7604 |
0.0667 USDT |
0.0665 USDT |
0.0673 USDT |
0.0675 USDT |
| 2024-08-22 |
0.0670 USDT |
10,070,784.4805 |
0.0673 USDT |
0.0661 USDT |
0.0667 USDT |
0.0661 USDT |
| 2024-08-21 |
0.0666 USDT |
10,589,890.1646 |
0.0660 USDT |
0.0649 USDT |
0.0663 USDT |
0.0673 USDT |
| 2024-08-20 |
0.0677 USDT |
11,025,821.4174 |
0.0681 USDT |
0.0658 USDT |
0.0669 USDT |
0.0663 USDT |
| 2024-08-19 |
0.0676 USDT |
7,724,565.1488 |
0.0674 USDT |
0.0662 USDT |
0.0668 USDT |
0.0665 USDT |
| 2024-08-18 |
0.0679 USDT |
8,205,202.6658 |
0.0675 USDT |
0.0666 USDT |
0.0672 USDT |
0.0689 USDT |
| 2024-08-17 |
0.0672 USDT |
10,220,605.2328 |
0.0670 USDT |
0.0663 USDT |
0.0672 USDT |
0.0674 USDT |
| 2024-08-16 |
0.0671 USDT |
15,084,784.1893 |
0.0662 USDT |
0.0653 USDT |
0.0669 USDT |
0.0671 USDT |
| 2024-08-15 |
0.0676 USDT |
15,339,294.1466 |
0.0687 USDT |
0.0644 USDT |
0.0661 USDT |
0.0663 USDT |