Identifier on Huobi: zentusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0219 USDT |
142,505,385.1577 |
0.0219 USDT |
0.0211 USDT |
0.0218 USDT |
0.0224 USDT |
| 2024-07-27 |
0.0221 USDT |
189,355,712.9779 |
0.0201 USDT |
0.0201 USDT |
0.0206 USDT |
0.0224 USDT |
| 2024-07-26 |
0.0192 USDT |
199,007,885.3548 |
0.0184 USDT |
0.0182 USDT |
0.0187 USDT |
0.0195 USDT |
| 2024-07-25 |
0.0186 USDT |
425,661,024.7409 |
0.0193 USDT |
0.0179 USDT |
0.0182 USDT |
0.0184 USDT |
| 2024-07-24 |
0.0196 USDT |
606,840,750.0243 |
0.0196 USDT |
0.0193 USDT |
0.0196 USDT |
0.0200 USDT |
| 2024-07-23 |
0.0201 USDT |
719,786,340.4747 |
0.0203 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-07-22 |
0.0211 USDT |
612,822,616.9983 |
0.0209 USDT |
0.0206 USDT |
0.0209 USDT |
0.0207 USDT |
| 2024-07-21 |
0.0205 USDT |
745,463,973.8405 |
0.0210 USDT |
0.0198 USDT |
0.0201 USDT |
0.0206 USDT |
| 2024-07-20 |
0.0210 USDT |
629,701,862.3811 |
0.0210 USDT |
0.0206 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-07-19 |
0.0201 USDT |
833,028,555.5078 |
0.0202 USDT |
0.0195 USDT |
0.0198 USDT |
0.0209 USDT |
| 2024-07-18 |
0.0207 USDT |
571,046,277.0338 |
0.0204 USDT |
0.0201 USDT |
0.0205 USDT |
0.0203 USDT |
| 2024-07-17 |
0.0215 USDT |
551,328,134.3780 |
0.0212 USDT |
0.0209 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-07-16 |
0.0207 USDT |
750,349,979.4269 |
0.0213 USDT |
0.0197 USDT |
0.0202 USDT |
0.0212 USDT |
| 2024-07-15 |
0.0199 USDT |
857,271,388.4482 |
0.0189 USDT |
0.0188 USDT |
0.0192 USDT |
0.0213 USDT |
| 2024-07-14 |
0.0188 USDT |
669,859,497.3927 |
0.0188 USDT |
0.0185 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-07-13 |
0.0189 USDT |
773,451,107.0742 |
0.0192 USDT |
0.0183 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-07-12 |
0.0188 USDT |
602,854,987.8347 |
0.0186 USDT |
0.0184 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-07-11 |
0.0188 USDT |
770,273,347.6493 |
0.0185 USDT |
0.0183 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-07-10 |
0.0188 USDT |
749,669,355.3519 |
0.0186 USDT |
0.0183 USDT |
0.0186 USDT |
0.0184 USDT |
| 2024-07-09 |
0.0184 USDT |
938,525,940.5490 |
0.0181 USDT |
0.0178 USDT |
0.0182 USDT |
0.0187 USDT |
| 2024-07-08 |
0.0182 USDT |
798,780,341.0180 |
0.0179 USDT |
0.0174 USDT |
0.0179 USDT |
0.0182 USDT |
| 2024-07-07 |
0.0185 USDT |
826,750,644.8374 |
0.0191 USDT |
0.0178 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-07-06 |
0.0184 USDT |
619,479,981.7550 |
0.0178 USDT |
0.0177 USDT |
0.0182 USDT |
0.0187 USDT |
| 2024-07-05 |
0.0174 USDT |
1,049,621,092.3358 |
0.0191 USDT |
0.0159 USDT |
0.0168 USDT |
0.0178 USDT |
| 2024-07-04 |
0.0206 USDT |
497,776,982.3119 |
0.0214 USDT |
0.0199 USDT |
0.0203 USDT |
0.0201 USDT |
| 2024-07-03 |
0.0233 USDT |
451,257,583.8488 |
0.0237 USDT |
0.0223 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-07-02 |
0.0236 USDT |
525,658,285.4022 |
0.0230 USDT |
0.0229 USDT |
0.0233 USDT |
0.0237 USDT |
| 2024-07-01 |
0.0236 USDT |
612,841,874.7099 |
0.0236 USDT |
0.0229 USDT |
0.0236 USDT |
0.0235 USDT |
| 2024-06-30 |
0.0229 USDT |
608,132,512.0640 |
0.0224 USDT |
0.0217 USDT |
0.0224 USDT |
0.0237 USDT |
| 2024-06-29 |
0.0230 USDT |
447,816,191.0966 |
0.0227 USDT |
0.0225 USDT |
0.0229 USDT |
0.0230 USDT |
| 2024-06-28 |
0.0237 USDT |
417,500,774.8227 |
0.0238 USDT |
0.0232 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-06-27 |
0.0232 USDT |
497,048,441.2724 |
0.0232 USDT |
0.0227 USDT |
0.0232 USDT |
0.0236 USDT |
| 2024-06-26 |
0.0237 USDT |
542,958,733.4931 |
0.0234 USDT |
0.0226 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-06-25 |
0.0237 USDT |
718,873,338.1238 |
0.0230 USDT |
0.0228 USDT |
0.0234 USDT |
0.0242 USDT |
| 2024-06-24 |
0.0224 USDT |
858,915,500.7816 |
0.0231 USDT |
0.0215 USDT |
0.0221 USDT |
0.0228 USDT |
| 2024-06-23 |
0.0243 USDT |
470,883,623.7937 |
0.0246 USDT |
0.0234 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-06-22 |
0.0249 USDT |
498,233,599.2085 |
0.0252 USDT |
0.0244 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-06-21 |
0.0246 USDT |
776,033,413.8960 |
0.0250 USDT |
0.0234 USDT |
0.0239 USDT |
0.0251 USDT |
| 2024-06-20 |
0.0251 USDT |
631,479,696.2885 |
0.0249 USDT |
0.0241 USDT |
0.0248 USDT |
0.0254 USDT |
| 2024-06-19 |
0.0249 USDT |
669,537,312.9054 |
0.0248 USDT |
0.0243 USDT |
0.0248 USDT |
0.0248 USDT |
| 2024-06-18 |
0.0254 USDT |
618,085,024.7967 |
0.0278 USDT |
0.0235 USDT |
0.0241 USDT |
0.0239 USDT |
| 2024-06-17 |
0.0285 USDT |
565,950,645.0877 |
0.0302 USDT |
0.0268 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-06-16 |
0.0296 USDT |
337,776,804.3862 |
0.0289 USDT |
0.0288 USDT |
0.0290 USDT |
0.0304 USDT |
| 2024-06-15 |
0.0284 USDT |
518,998,752.4159 |
0.0272 USDT |
0.0268 USDT |
0.0273 USDT |
0.0287 USDT |
| 2024-06-14 |
0.0287 USDT |
515,970,645.0971 |
0.0293 USDT |
0.0265 USDT |
0.0272 USDT |
0.0266 USDT |
| 2024-06-13 |
0.0326 USDT |
444,482,856.3785 |
0.0337 USDT |
0.0294 USDT |
0.0306 USDT |
0.0300 USDT |
| 2024-06-12 |
0.0338 USDT |
567,399,943.0617 |
0.0333 USDT |
0.0324 USDT |
0.0335 USDT |
0.0338 USDT |
| 2024-06-11 |
0.0340 USDT |
507,374,700.3324 |
0.0352 USDT |
0.0326 USDT |
0.0337 USDT |
0.0338 USDT |
| 2024-06-10 |
0.0354 USDT |
272,077,447.5642 |
0.0358 USDT |
0.0348 USDT |
0.0353 USDT |
0.0352 USDT |
| 2024-06-09 |
0.0354 USDT |
355,302,041.7081 |
0.0352 USDT |
0.0344 USDT |
0.0352 USDT |
0.0358 USDT |