Identifier on Huobi: zentusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0318 USDT |
83,016,287.9676 |
0.0299 USDT |
0.0299 USDT |
0.0312 USDT |
0.0321 USDT |
| 2024-12-23 |
0.0286 USDT |
8,988,015.4844 |
0.0298 USDT |
0.0276 USDT |
0.0289 USDT |
0.0286 USDT |
| 2024-12-22 |
0.0265 USDT |
41,182,070.1026 |
0.0265 USDT |
0.0251 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-12-21 |
0.0254 USDT |
91,407,319.7454 |
0.0260 USDT |
0.0240 USDT |
0.0255 USDT |
0.0242 USDT |
| 2024-12-20 |
0.0247 USDT |
132,394,797.5957 |
0.0267 USDT |
0.0215 USDT |
0.0232 USDT |
0.0241 USDT |
| 2024-12-19 |
0.0316 USDT |
124,345,704.1361 |
0.0323 USDT |
0.0278 USDT |
0.0289 USDT |
0.0281 USDT |
| 2024-12-18 |
0.0333 USDT |
100,783,407.0248 |
0.0309 USDT |
0.0307 USDT |
0.0320 USDT |
0.0330 USDT |
| 2024-12-17 |
0.0314 USDT |
67,493,416.0063 |
0.0306 USDT |
0.0296 USDT |
0.0304 USDT |
0.0310 USDT |
| 2024-12-16 |
0.0300 USDT |
91,086,847.8517 |
0.0284 USDT |
0.0262 USDT |
0.0267 USDT |
0.0341 USDT |
| 2024-12-15 |
0.0271 USDT |
83,713,315.8382 |
0.0270 USDT |
0.0262 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-12-14 |
0.0272 USDT |
65,724,371.0791 |
0.0283 USDT |
0.0258 USDT |
0.0266 USDT |
0.0259 USDT |
| 2024-12-13 |
0.0265 USDT |
133,881,650.2069 |
0.0254 USDT |
0.0249 USDT |
0.0257 USDT |
0.0278 USDT |
| 2024-12-12 |
0.0256 USDT |
73,891,888.6356 |
0.0246 USDT |
0.0239 USDT |
0.0247 USDT |
0.0247 USDT |
| 2024-12-11 |
0.0225 USDT |
124,802,722.5702 |
0.0207 USDT |
0.0198 USDT |
0.0205 USDT |
0.0249 USDT |
| 2024-12-10 |
0.0215 USDT |
246,465,044.1589 |
0.0217 USDT |
0.0192 USDT |
0.0203 USDT |
0.0207 USDT |
| 2024-12-09 |
0.0264 USDT |
59,791,269.6964 |
0.0279 USDT |
0.0250 USDT |
0.0255 USDT |
0.0251 USDT |
| 2024-12-08 |
0.0277 USDT |
83,828,098.4224 |
0.0278 USDT |
0.0268 USDT |
0.0274 USDT |
0.0276 USDT |
| 2024-12-07 |
0.0278 USDT |
117,549,477.5416 |
0.0277 USDT |
0.0272 USDT |
0.0277 USDT |
0.0278 USDT |
| 2024-12-06 |
0.0274 USDT |
104,782,301.1713 |
0.0260 USDT |
0.0259 USDT |
0.0269 USDT |
0.0280 USDT |
| 2024-12-05 |
0.0274 USDT |
85,268,397.0073 |
0.0267 USDT |
0.0258 USDT |
0.0266 USDT |
0.0276 USDT |
| 2024-12-04 |
0.0268 USDT |
79,140,645.5395 |
0.0275 USDT |
0.0262 USDT |
0.0268 USDT |
0.0274 USDT |
| 2024-12-03 |
0.0264 USDT |
104,305,537.8652 |
0.0257 USDT |
0.0235 USDT |
0.0253 USDT |
0.0260 USDT |
| 2024-12-02 |
0.0260 USDT |
118,331,762.6972 |
0.0246 USDT |
0.0243 USDT |
0.0250 USDT |
0.0260 USDT |
| 2024-12-01 |
0.0236 USDT |
88,986,960.6267 |
0.0235 USDT |
0.0228 USDT |
0.0233 USDT |
0.0246 USDT |
| 2024-11-30 |
0.0231 USDT |
73,134,629.5791 |
0.0227 USDT |
0.0225 USDT |
0.0229 USDT |
0.0231 USDT |
| 2024-11-29 |
0.0226 USDT |
64,571,803.6710 |
0.0228 USDT |
0.0221 USDT |
0.0225 USDT |
0.0224 USDT |
| 2024-11-28 |
0.0228 USDT |
90,313,189.1497 |
0.0233 USDT |
0.0224 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-11-27 |
0.0230 USDT |
132,126,189.6272 |
0.0229 USDT |
0.0226 USDT |
0.0230 USDT |
0.0231 USDT |
| 2024-11-26 |
0.0229 USDT |
137,515,075.9532 |
0.0234 USDT |
0.0216 USDT |
0.0227 USDT |
0.0229 USDT |
| 2024-11-25 |
0.0237 USDT |
142,779,749.4875 |
0.0242 USDT |
0.0229 USDT |
0.0236 USDT |
0.0234 USDT |
| 2024-11-24 |
0.0241 USDT |
88,123,881.0925 |
0.0232 USDT |
0.0229 USDT |
0.0236 USDT |
0.0238 USDT |
| 2024-11-23 |
0.0231 USDT |
121,977,926.0111 |
0.0225 USDT |
0.0223 USDT |
0.0230 USDT |
0.0232 USDT |
| 2024-11-22 |
0.0217 USDT |
141,955,713.8750 |
0.0205 USDT |
0.0201 USDT |
0.0205 USDT |
0.0225 USDT |
| 2024-11-21 |
0.0192 USDT |
76,948,961.4631 |
0.0193 USDT |
0.0188 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-11-20 |
0.0200 USDT |
121,779,769.7655 |
0.0207 USDT |
0.0192 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-11-19 |
0.0211 USDT |
149,866,901.9090 |
0.0211 USDT |
0.0203 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-11-18 |
0.0210 USDT |
124,725,315.6415 |
0.0208 USDT |
0.0203 USDT |
0.0208 USDT |
0.0207 USDT |
| 2024-11-17 |
0.0210 USDT |
72,498,751.8605 |
0.0215 USDT |
0.0202 USDT |
0.0209 USDT |
0.0207 USDT |
| 2024-11-16 |
0.0208 USDT |
80,999,300.7402 |
0.0207 USDT |
0.0203 USDT |
0.0207 USDT |
0.0208 USDT |
| 2024-11-15 |
0.0201 USDT |
139,558,106.9780 |
0.0198 USDT |
0.0194 USDT |
0.0200 USDT |
0.0202 USDT |
| 2024-11-14 |
0.0208 USDT |
148,685,960.0743 |
0.0203 USDT |
0.0197 USDT |
0.0203 USDT |
0.0205 USDT |
| 2024-11-13 |
0.0205 USDT |
77,366,576.8290 |
0.0217 USDT |
0.0195 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-11-12 |
0.0212 USDT |
141,359,840.0479 |
0.0215 USDT |
0.0188 USDT |
0.0210 USDT |
0.0220 USDT |
| 2024-11-11 |
0.0194 USDT |
174,019,642.2826 |
0.0193 USDT |
0.0185 USDT |
0.0190 USDT |
0.0209 USDT |
| 2024-11-10 |
0.0196 USDT |
125,594,101.2180 |
0.0192 USDT |
0.0191 USDT |
0.0194 USDT |
0.0203 USDT |
| 2024-11-09 |
0.0187 USDT |
142,014,585.3621 |
0.0185 USDT |
0.0182 USDT |
0.0185 USDT |
0.0196 USDT |
| 2024-11-08 |
0.0186 USDT |
105,317,501.7324 |
0.0186 USDT |
0.0180 USDT |
0.0186 USDT |
0.0185 USDT |
| 2024-11-07 |
0.0183 USDT |
77,788,397.7242 |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0184 USDT |
| 2024-11-06 |
0.0176 USDT |
145,145,878.3195 |
0.0170 USDT |
0.0169 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-11-05 |
0.0169 USDT |
107,968,997.9498 |
0.0170 USDT |
0.0156 USDT |
0.0167 USDT |
0.0172 USDT |