Identifier on Huobi: xpetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
1.3936 USDT |
1,200,671.9712 |
1.5154 USDT |
1.2857 USDT |
1.3887 USDT |
1.4063 USDT |
| 2024-01-07 |
1.2975 USDT |
1,257,492.5589 |
1.1322 USDT |
1.1007 USDT |
1.1382 USDT |
1.6220 USDT |
| 2024-01-06 |
1.1714 USDT |
2,723,237.9239 |
1.2094 USDT |
1.0777 USDT |
1.1299 USDT |
1.1816 USDT |
| 2024-01-05 |
1.1091 USDT |
2,748,666.6777 |
1.1487 USDT |
0.9200 USDT |
1.0061 USDT |
1.2456 USDT |
| 2024-01-04 |
1.2383 USDT |
2,530,146.6370 |
1.3265 USDT |
1.1110 USDT |
1.1260 USDT |
1.1257 USDT |
| 2024-01-03 |
1.4432 USDT |
1,858,886.9269 |
1.3739 USDT |
1.2465 USDT |
1.3214 USDT |
1.3330 USDT |
| 2024-01-02 |
1.4198 USDT |
1,510,226.5319 |
1.4860 USDT |
1.2775 USDT |
1.3595 USDT |
1.3675 USDT |
| 2024-01-01 |
1.5268 USDT |
18,059.6654 |
1.7142 USDT |
1.3386 USDT |
1.4155 USDT |
1.5714 USDT |
| 2023-12-31 |
1.7210 USDT |
16,327.6625 |
1.7313 USDT |
1.5900 USDT |
1.6933 USDT |
1.7856 USDT |
| 2023-12-30 |
1.9747 USDT |
86,604.2821 |
0.5000 USDT |
0.5000 USDT |
1.6969 USDT |
1.7483 USDT |