Identifier on Huobi: xpetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
1.0397 USDT |
1,407,952.2711 |
1.0466 USDT |
0.9474 USDT |
0.9607 USDT |
0.9589 USDT |
| 2024-02-26 |
0.9725 USDT |
857,895.6738 |
0.8922 USDT |
0.8874 USDT |
0.8935 USDT |
1.0144 USDT |
| 2024-02-25 |
0.8731 USDT |
719,352.5893 |
0.8736 USDT |
0.8486 USDT |
0.8703 USDT |
0.8735 USDT |
| 2024-02-24 |
0.8276 USDT |
847,629.1353 |
0.8178 USDT |
0.8079 USDT |
0.8205 USDT |
0.8460 USDT |
| 2024-02-23 |
0.8295 USDT |
931,168.2717 |
0.8468 USDT |
0.7500 USDT |
0.8150 USDT |
0.8259 USDT |
| 2024-02-22 |
0.8612 USDT |
1,072,672.2044 |
0.8628 USDT |
0.8328 USDT |
0.8461 USDT |
0.8593 USDT |
| 2024-02-21 |
0.8813 USDT |
941,569.8160 |
0.9184 USDT |
0.8375 USDT |
0.8509 USDT |
0.8559 USDT |
| 2024-02-20 |
0.9139 USDT |
1,169,261.9562 |
0.9052 USDT |
0.8803 USDT |
0.8955 USDT |
0.9194 USDT |
| 2024-02-19 |
0.8748 USDT |
1,082,570.0722 |
0.8439 USDT |
0.8133 USDT |
0.8385 USDT |
0.9109 USDT |
| 2024-02-18 |
0.8435 USDT |
909,948.5641 |
0.8134 USDT |
0.8101 USDT |
0.8271 USDT |
0.8435 USDT |
| 2024-02-17 |
0.8108 USDT |
776,836.7506 |
0.8110 USDT |
0.7770 USDT |
0.8018 USDT |
0.8026 USDT |
| 2024-02-16 |
0.8607 USDT |
1,306,676.8274 |
0.8854 USDT |
0.7891 USDT |
0.8052 USDT |
0.8157 USDT |
| 2024-02-15 |
0.8509 USDT |
1,066,988.5424 |
0.8182 USDT |
0.8086 USDT |
0.8213 USDT |
0.9000 USDT |
| 2024-02-14 |
0.8358 USDT |
977,641.1841 |
0.8212 USDT |
0.8034 USDT |
0.8174 USDT |
0.8135 USDT |
| 2024-02-13 |
0.8588 USDT |
904,318.6268 |
0.8742 USDT |
0.8210 USDT |
0.8380 USDT |
0.8275 USDT |
| 2024-02-12 |
0.8359 USDT |
947,164.3421 |
0.7946 USDT |
0.7875 USDT |
0.8126 USDT |
0.8686 USDT |
| 2024-02-11 |
0.7488 USDT |
750,075.5959 |
0.7263 USDT |
0.7208 USDT |
0.7276 USDT |
0.7765 USDT |
| 2024-02-10 |
0.7610 USDT |
954,604.3078 |
0.8116 USDT |
0.7303 USDT |
0.7419 USDT |
0.7372 USDT |
| 2024-02-09 |
0.8166 USDT |
754,039.6231 |
0.8092 USDT |
0.7894 USDT |
0.8069 USDT |
0.8118 USDT |
| 2024-02-08 |
0.9043 USDT |
866,204.5350 |
0.9388 USDT |
0.8065 USDT |
0.8471 USDT |
0.8427 USDT |
| 2024-02-07 |
0.9908 USDT |
582,188.0736 |
1.0113 USDT |
0.9300 USDT |
0.9678 USDT |
0.9522 USDT |
| 2024-02-06 |
1.0151 USDT |
583,729.7606 |
1.0368 USDT |
0.9602 USDT |
0.9867 USDT |
1.0177 USDT |
| 2024-02-05 |
1.0626 USDT |
621,801.4820 |
1.1035 USDT |
1.0321 USDT |
1.0390 USDT |
1.0367 USDT |
| 2024-02-04 |
1.1033 USDT |
381,265.0460 |
1.0855 USDT |
1.0602 USDT |
1.0903 USDT |
1.1110 USDT |
| 2024-02-03 |
1.0698 USDT |
774,735.5978 |
1.0252 USDT |
1.0188 USDT |
1.0293 USDT |
1.0849 USDT |
| 2024-02-02 |
1.0723 USDT |
951,438.0642 |
1.0969 USDT |
1.0222 USDT |
1.0332 USDT |
1.0300 USDT |
| 2024-02-01 |
1.0921 USDT |
839,067.7481 |
1.1016 USDT |
1.0481 USDT |
1.0724 USDT |
1.0892 USDT |
| 2024-01-31 |
1.1426 USDT |
733,924.1631 |
1.1608 USDT |
1.1000 USDT |
1.1199 USDT |
1.1224 USDT |
| 2024-01-30 |
1.1838 USDT |
847,288.3704 |
1.2192 USDT |
1.1000 USDT |
1.1523 USDT |
1.1824 USDT |
| 2024-01-29 |
1.2120 USDT |
618,804.6770 |
1.1725 USDT |
1.1555 USDT |
1.1751 USDT |
1.2173 USDT |
| 2024-01-28 |
1.1681 USDT |
740,104.3210 |
1.1931 USDT |
1.1000 USDT |
1.1375 USDT |
1.1719 USDT |