Identifier on Huobi: xpetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.2604 USDT |
2,692,402.1894 |
0.2600 USDT |
0.2549 USDT |
0.2590 USDT |
0.2574 USDT |
| 2024-04-16 |
0.2565 USDT |
3,553,040.1794 |
0.2632 USDT |
0.2487 USDT |
0.2531 USDT |
0.2527 USDT |
| 2024-04-15 |
0.2725 USDT |
3,657,253.8387 |
0.2782 USDT |
0.2628 USDT |
0.2676 USDT |
0.2643 USDT |
| 2024-04-14 |
0.2703 USDT |
6,496,759.1794 |
0.2739 USDT |
0.2576 USDT |
0.2637 USDT |
0.2767 USDT |
| 2024-04-13 |
0.3097 USDT |
3,599,515.5808 |
0.3167 USDT |
0.2978 USDT |
0.3071 USDT |
0.3099 USDT |
| 2024-04-12 |
0.3509 USDT |
2,559,693.6931 |
0.3544 USDT |
0.3322 USDT |
0.3455 USDT |
0.3333 USDT |
| 2024-04-11 |
0.3646 USDT |
2,831,386.7005 |
0.3697 USDT |
0.3411 USDT |
0.3576 USDT |
0.3572 USDT |
| 2024-04-10 |
0.3711 USDT |
2,664,645.6010 |
0.3782 USDT |
0.3570 USDT |
0.3636 USDT |
0.3686 USDT |
| 2024-04-09 |
0.3848 USDT |
3,070,604.2963 |
0.3877 USDT |
0.3704 USDT |
0.3784 USDT |
0.3768 USDT |
| 2024-04-08 |
0.3644 USDT |
1,649,415.0616 |
0.3597 USDT |
0.3452 USDT |
0.3582 USDT |
0.3758 USDT |
| 2024-04-07 |
0.3581 USDT |
2,174,740.4357 |
0.3520 USDT |
0.3503 USDT |
0.3529 USDT |
0.3588 USDT |
| 2024-04-06 |
0.3510 USDT |
2,537,912.8459 |
0.3483 USDT |
0.3466 USDT |
0.3494 USDT |
0.3515 USDT |
| 2024-04-05 |
0.3444 USDT |
2,155,524.2705 |
0.3519 USDT |
0.3303 USDT |
0.3407 USDT |
0.3396 USDT |
| 2024-04-04 |
0.3492 USDT |
2,255,859.6067 |
0.3495 USDT |
0.3362 USDT |
0.3450 USDT |
0.3543 USDT |
| 2024-04-03 |
0.3612 USDT |
2,965,292.3164 |
0.3635 USDT |
0.3476 USDT |
0.3523 USDT |
0.3498 USDT |
| 2024-04-02 |
0.3759 USDT |
3,872,983.7841 |
0.4041 USDT |
0.3560 USDT |
0.3620 USDT |
0.3650 USDT |
| 2024-04-01 |
0.4250 USDT |
2,116,790.4377 |
0.4423 USDT |
0.4014 USDT |
0.4097 USDT |
0.4035 USDT |
| 2024-03-31 |
0.4380 USDT |
2,018,695.0878 |
0.4203 USDT |
0.4179 USDT |
0.4227 USDT |
0.4437 USDT |
| 2024-03-30 |
0.4251 USDT |
1,754,813.9515 |
0.4270 USDT |
0.4001 USDT |
0.4245 USDT |
0.4254 USDT |
| 2024-03-29 |
0.4300 USDT |
2,283,863.7163 |
0.4319 USDT |
0.4061 USDT |
0.4263 USDT |
0.4244 USDT |
| 2024-03-28 |
0.4326 USDT |
1,918,154.8524 |
0.4352 USDT |
0.4200 USDT |
0.4262 USDT |
0.4388 USDT |
| 2024-03-27 |
0.4439 USDT |
2,640,450.9924 |
0.4378 USDT |
0.4288 USDT |
0.4319 USDT |
0.4319 USDT |
| 2024-03-26 |
0.4392 USDT |
1,988,319.0036 |
0.4323 USDT |
0.4313 USDT |
0.4375 USDT |
0.4464 USDT |
| 2024-03-25 |
0.4074 USDT |
2,262,108.8550 |
0.4025 USDT |
0.3939 USDT |
0.4001 USDT |
0.4307 USDT |
| 2024-03-24 |
0.3967 USDT |
2,364,648.0662 |
0.4018 USDT |
0.3868 USDT |
0.3938 USDT |
0.4002 USDT |
| 2024-03-23 |
0.3960 USDT |
2,576,225.3592 |
0.3930 USDT |
0.3860 USDT |
0.3951 USDT |
0.4055 USDT |
| 2024-03-22 |
0.4075 USDT |
3,246,831.4259 |
0.4211 USDT |
0.3854 USDT |
0.3916 USDT |
0.3914 USDT |
| 2024-03-21 |
0.4096 USDT |
2,742,759.2124 |
0.3947 USDT |
0.3927 USDT |
0.3987 USDT |
0.4150 USDT |
| 2024-03-20 |
0.3678 USDT |
3,441,064.5191 |
0.3875 USDT |
0.3436 USDT |
0.3528 USDT |
0.3753 USDT |
| 2024-03-19 |
0.3798 USDT |
4,163,532.1611 |
0.4004 USDT |
0.3467 USDT |
0.3580 USDT |
0.3925 USDT |
| 2024-03-18 |
0.4287 USDT |
3,506,293.6122 |
0.4714 USDT |
0.3866 USDT |
0.3950 USDT |
0.4015 USDT |
| 2024-03-17 |
0.4535 USDT |
3,136,151.2127 |
0.4482 USDT |
0.4239 USDT |
0.4333 USDT |
0.4747 USDT |
| 2024-03-16 |
0.4852 USDT |
3,359,702.7210 |
0.5208 USDT |
0.4379 USDT |
0.4587 USDT |
0.4488 USDT |
| 2024-03-15 |
0.5520 USDT |
3,195,401.7745 |
0.5927 USDT |
0.5031 USDT |
0.5200 USDT |
0.5246 USDT |
| 2024-03-14 |
0.6275 USDT |
2,570,528.8795 |
0.6462 USDT |
0.5760 USDT |
0.5930 USDT |
0.5962 USDT |
| 2024-03-13 |
0.6141 USDT |
2,077,709.1934 |
0.6090 USDT |
0.5891 USDT |
0.6075 USDT |
0.6291 USDT |
| 2024-03-12 |
0.6380 USDT |
2,171,417.8980 |
0.6595 USDT |
0.5700 USDT |
0.6167 USDT |
0.6156 USDT |
| 2024-03-11 |
0.6831 USDT |
2,184,301.7272 |
0.6896 USDT |
0.6300 USDT |
0.6590 USDT |
0.6562 USDT |
| 2024-03-10 |
0.7270 USDT |
1,073,940.3398 |
0.7211 USDT |
0.6998 USDT |
0.7170 USDT |
0.7127 USDT |
| 2024-03-09 |
0.7001 USDT |
1,689,822.5069 |
0.6801 USDT |
0.6473 USDT |
0.6660 USDT |
0.7683 USDT |
| 2024-03-08 |
0.6651 USDT |
2,083,080.4543 |
0.6160 USDT |
0.6156 USDT |
0.6245 USDT |
0.6858 USDT |
| 2024-03-07 |
0.6101 USDT |
1,637,239.7164 |
0.6095 USDT |
0.5784 USDT |
0.6064 USDT |
0.6024 USDT |
| 2024-03-06 |
0.5989 USDT |
2,677,399.0395 |
0.5806 USDT |
0.5510 USDT |
0.5715 USDT |
0.6010 USDT |
| 2024-03-05 |
0.6160 USDT |
2,751,558.3614 |
0.6798 USDT |
0.5500 USDT |
0.5918 USDT |
0.6213 USDT |
| 2024-03-04 |
0.7472 USDT |
2,130,687.2271 |
0.7988 USDT |
0.6393 USDT |
0.6812 USDT |
0.6862 USDT |
| 2024-03-03 |
0.7794 USDT |
1,219,495.7517 |
0.8070 USDT |
0.7527 USDT |
0.7682 USDT |
0.7748 USDT |
| 2024-03-02 |
0.7836 USDT |
1,578,838.2880 |
0.7412 USDT |
0.7397 USDT |
0.7546 USDT |
0.7991 USDT |
| 2024-03-01 |
0.7948 USDT |
1,682,633.7986 |
0.7933 USDT |
0.7505 USDT |
0.7652 USDT |
0.7587 USDT |
| 2024-02-29 |
0.8478 USDT |
2,115,057.1787 |
0.8667 USDT |
0.8033 USDT |
0.8138 USDT |
0.8060 USDT |
| 2024-02-28 |
0.9267 USDT |
1,326,596.6144 |
0.9592 USDT |
0.8247 USDT |
0.8540 USDT |
0.8423 USDT |