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