Identifier on Huobi: xpetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
1.1617 USDT |
687,635.2640 |
1.1489 USDT |
1.1034 USDT |
1.1529 USDT |
1.1789 USDT |
| 2024-01-26 |
1.0678 USDT |
994,199.9106 |
0.9255 USDT |
0.9218 USDT |
0.9987 USDT |
1.1423 USDT |
| 2024-01-25 |
1.0783 USDT |
942,254.7854 |
1.2146 USDT |
0.9547 USDT |
0.9770 USDT |
0.9648 USDT |
| 2024-01-24 |
1.1724 USDT |
876,224.9173 |
1.2344 USDT |
1.0000 USDT |
1.1007 USDT |
1.2008 USDT |
| 2024-01-23 |
1.1866 USDT |
1,203,347.8678 |
1.2096 USDT |
1.0337 USDT |
1.1519 USDT |
1.1961 USDT |
| 2024-01-22 |
1.4875 USDT |
597,859.2460 |
1.6661 USDT |
1.1200 USDT |
1.2617 USDT |
1.3130 USDT |
| 2024-01-21 |
1.7242 USDT |
543,632.8331 |
1.7392 USDT |
1.6042 USDT |
1.6853 USDT |
1.6864 USDT |
| 2024-01-20 |
1.6532 USDT |
884,902.6367 |
1.5542 USDT |
1.5275 USDT |
1.5621 USDT |
1.7858 USDT |
| 2024-01-19 |
1.5623 USDT |
900,225.2755 |
1.6375 USDT |
1.4105 USDT |
1.4738 USDT |
1.4675 USDT |
| 2024-01-18 |
1.6880 USDT |
642,659.3739 |
1.6397 USDT |
1.4778 USDT |
1.5693 USDT |
1.7360 USDT |
| 2024-01-17 |
1.5278 USDT |
891,756.8387 |
1.4769 USDT |
1.3578 USDT |
1.3901 USDT |
1.5350 USDT |
| 2024-01-16 |
1.3604 USDT |
1,202,926.9785 |
1.1789 USDT |
1.1373 USDT |
1.2018 USDT |
1.4615 USDT |
| 2024-01-15 |
1.1345 USDT |
1,381,345.2737 |
1.0892 USDT |
1.0810 USDT |
1.1104 USDT |
1.1432 USDT |
| 2024-01-14 |
1.1418 USDT |
1,221,128.0267 |
1.1621 USDT |
1.1000 USDT |
1.1103 USDT |
1.1084 USDT |
| 2024-01-13 |
1.1688 USDT |
1,211,165.0398 |
1.1181 USDT |
1.0981 USDT |
1.1437 USDT |
1.1420 USDT |
| 2024-01-12 |
1.2498 USDT |
1,658,703.8866 |
1.2835 USDT |
1.0831 USDT |
1.2017 USDT |
1.2124 USDT |
| 2024-01-11 |
1.3200 USDT |
1,756,260.7829 |
1.3811 USDT |
1.2348 USDT |
1.2788 USDT |
1.2830 USDT |
| 2024-01-10 |
1.2805 USDT |
1,280,551.3115 |
1.2683 USDT |
1.2035 USDT |
1.2443 USDT |
1.2533 USDT |
| 2024-01-09 |
1.4533 USDT |
743,140.3760 |
1.4148 USDT |
1.2802 USDT |
1.3935 USDT |
1.3107 USDT |