Identifier on Huobi: zentusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
0.0156 USDT |
189,892,425.9416 |
0.0155 USDT |
0.0151 USDT |
0.0154 USDT |
0.0171 USDT |
| 2024-08-28 |
0.0156 USDT |
278,944,449.4663 |
0.0156 USDT |
0.0151 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-08-27 |
0.0168 USDT |
173,980,271.9459 |
0.0168 USDT |
0.0164 USDT |
0.0166 USDT |
0.0165 USDT |
| 2024-08-26 |
0.0174 USDT |
201,785,199.3089 |
0.0178 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-08-25 |
0.0177 USDT |
159,044,349.1352 |
0.0183 USDT |
0.0172 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-08-24 |
0.0186 USDT |
205,376,412.6789 |
0.0185 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-08-23 |
0.0171 USDT |
140,547,649.8989 |
0.0170 USDT |
0.0167 USDT |
0.0171 USDT |
0.0175 USDT |
| 2024-08-22 |
0.0172 USDT |
185,950,513.1012 |
0.0174 USDT |
0.0166 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-08-21 |
0.0165 USDT |
201,294,152.6100 |
0.0161 USDT |
0.0158 USDT |
0.0161 USDT |
0.0175 USDT |
| 2024-08-20 |
0.0164 USDT |
213,300,576.2158 |
0.0165 USDT |
0.0157 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-08-19 |
0.0164 USDT |
154,069,861.1320 |
0.0164 USDT |
0.0158 USDT |
0.0161 USDT |
0.0167 USDT |
| 2024-08-18 |
0.0163 USDT |
162,788,620.5608 |
0.0161 USDT |
0.0158 USDT |
0.0161 USDT |
0.0173 USDT |
| 2024-08-17 |
0.0159 USDT |
204,086,349.8935 |
0.0156 USDT |
0.0153 USDT |
0.0156 USDT |
0.0160 USDT |
| 2024-08-16 |
0.0165 USDT |
268,724,626.8367 |
0.0172 USDT |
0.0155 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-08-15 |
0.0176 USDT |
161,655,935.5796 |
0.0170 USDT |
0.0170 USDT |
0.0175 USDT |
0.0183 USDT |
| 2024-08-14 |
0.0170 USDT |
183,141,436.8303 |
0.0171 USDT |
0.0165 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-08-13 |
0.0161 USDT |
159,729,793.9024 |
0.0164 USDT |
0.0156 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-08-12 |
0.0154 USDT |
187,743,613.6037 |
0.0151 USDT |
0.0149 USDT |
0.0153 USDT |
0.0155 USDT |
| 2024-08-11 |
0.0163 USDT |
188,061,137.6090 |
0.0165 USDT |
0.0155 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-08-10 |
0.0160 USDT |
240,846,433.7209 |
0.0154 USDT |
0.0152 USDT |
0.0158 USDT |
0.0166 USDT |
| 2024-08-09 |
0.0159 USDT |
227,431,022.8280 |
0.0160 USDT |
0.0150 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-08-08 |
0.0150 USDT |
209,154,318.2308 |
0.0142 USDT |
0.0139 USDT |
0.0144 USDT |
0.0154 USDT |
| 2024-08-07 |
0.0145 USDT |
315,559,588.9664 |
0.0141 USDT |
0.0138 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-08-06 |
0.0135 USDT |
346,031,336.8644 |
0.0129 USDT |
0.0129 USDT |
0.0135 USDT |
0.0137 USDT |
| 2024-08-05 |
0.0130 USDT |
221,622,771.7189 |
0.0144 USDT |
0.0115 USDT |
0.0122 USDT |
0.0131 USDT |
| 2024-08-04 |
0.0162 USDT |
286,567,089.6813 |
0.0168 USDT |
0.0144 USDT |
0.0148 USDT |
0.0150 USDT |
| 2024-08-03 |
0.0178 USDT |
229,282,032.5299 |
0.0177 USDT |
0.0171 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-08-02 |
0.0190 USDT |
220,431,225.3775 |
0.0194 USDT |
0.0177 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-08-01 |
0.0200 USDT |
221,031,428.2690 |
0.0210 USDT |
0.0185 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-07-31 |
0.0212 USDT |
168,249,438.0968 |
0.0211 USDT |
0.0207 USDT |
0.0213 USDT |
0.0217 USDT |
| 2024-07-30 |
0.0215 USDT |
204,821,042.0851 |
0.0217 USDT |
0.0198 USDT |
0.0211 USDT |
0.0209 USDT |
| 2024-07-29 |
0.0225 USDT |
176,197,426.0412 |
0.0226 USDT |
0.0212 USDT |
0.0218 USDT |
0.0220 USDT |
| 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 |