Identifier on Huobi: a8usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.0859 USDT |
24,642,538.1617 |
0.0847 USDT |
0.0834 USDT |
0.0844 USDT |
0.0870 USDT |
| 2024-09-20 |
0.0854 USDT |
38,636,994.3134 |
0.0853 USDT |
0.0830 USDT |
0.0843 USDT |
0.0843 USDT |
| 2024-09-19 |
0.0889 USDT |
37,401,441.2185 |
0.0880 USDT |
0.0868 USDT |
0.0888 USDT |
0.0885 USDT |
| 2024-09-18 |
0.0874 USDT |
36,163,321.5611 |
0.0881 USDT |
0.0852 USDT |
0.0864 USDT |
0.0862 USDT |
| 2024-09-17 |
0.0861 USDT |
21,851,099.4988 |
0.0837 USDT |
0.0825 USDT |
0.0838 USDT |
0.0891 USDT |
| 2024-09-16 |
0.0838 USDT |
35,248,515.1437 |
0.0830 USDT |
0.0818 USDT |
0.0832 USDT |
0.0833 USDT |
| 2024-09-15 |
0.0878 USDT |
18,912,727.4242 |
0.0888 USDT |
0.0856 USDT |
0.0865 USDT |
0.0863 USDT |
| 2024-09-14 |
0.0931 USDT |
32,273,053.1595 |
0.0982 USDT |
0.0907 USDT |
0.0923 USDT |
0.0927 USDT |
| 2024-09-13 |
0.0926 USDT |
26,263,951.7299 |
0.0907 USDT |
0.0897 USDT |
0.0904 USDT |
0.0959 USDT |
| 2024-09-12 |
0.0904 USDT |
34,375,099.9862 |
0.0900 USDT |
0.0888 USDT |
0.0896 USDT |
0.0891 USDT |
| 2024-09-11 |
0.0873 USDT |
28,946,518.8589 |
0.0905 USDT |
0.0853 USDT |
0.0867 USDT |
0.0878 USDT |
| 2024-09-10 |
0.0945 USDT |
32,298,374.7699 |
0.0954 USDT |
0.0905 USDT |
0.0913 USDT |
0.0909 USDT |
| 2024-09-09 |
0.0927 USDT |
27,173,384.3357 |
0.0909 USDT |
0.0903 USDT |
0.0917 USDT |
0.0945 USDT |
| 2024-09-08 |
0.0906 USDT |
28,645,489.6562 |
0.0877 USDT |
0.0873 USDT |
0.0885 USDT |
0.0919 USDT |
| 2024-09-07 |
0.0863 USDT |
29,089,133.6095 |
0.0869 USDT |
0.0830 USDT |
0.0856 USDT |
0.0893 USDT |
| 2024-09-06 |
0.0919 USDT |
36,114,435.1513 |
0.0900 USDT |
0.0875 USDT |
0.0902 USDT |
0.0919 USDT |
| 2024-09-05 |
0.0902 USDT |
40,988,560.2575 |
0.0899 USDT |
0.0860 USDT |
0.0881 USDT |
0.0901 USDT |
| 2024-09-04 |
0.0918 USDT |
49,104,106.6406 |
0.0930 USDT |
0.0893 USDT |
0.0911 USDT |
0.0913 USDT |
| 2024-09-03 |
0.0942 USDT |
29,249,493.6713 |
0.0899 USDT |
0.0896 USDT |
0.0901 USDT |
0.0935 USDT |
| 2024-09-02 |
0.0851 USDT |
34,583,892.1132 |
0.0885 USDT |
0.0808 USDT |
0.0822 USDT |
0.0865 USDT |
| 2024-09-01 |
0.0899 USDT |
32,203,111.7088 |
0.0917 USDT |
0.0872 USDT |
0.0880 USDT |
0.0879 USDT |
| 2024-08-31 |
0.0939 USDT |
27,220,821.4158 |
0.0937 USDT |
0.0909 USDT |
0.0916 USDT |
0.0915 USDT |
| 2024-08-30 |
0.0962 USDT |
37,956,867.7186 |
0.0987 USDT |
0.0912 USDT |
0.0931 USDT |
0.0935 USDT |
| 2024-08-29 |
0.1047 USDT |
28,343,667.1010 |
0.1000 USDT |
0.1000 USDT |
0.1023 USDT |
0.1025 USDT |
| 2024-08-28 |
0.0981 USDT |
50,107,848.1954 |
0.0974 USDT |
0.0937 USDT |
0.0955 USDT |
0.1005 USDT |
| 2024-08-27 |
0.0987 USDT |
31,458,649.3652 |
0.0980 USDT |
0.0963 USDT |
0.0975 USDT |
0.0996 USDT |
| 2024-08-26 |
0.1019 USDT |
36,364,661.7166 |
0.1081 USDT |
0.0962 USDT |
0.0983 USDT |
0.0980 USDT |
| 2024-08-25 |
0.1094 USDT |
27,520,037.7523 |
0.1139 USDT |
0.1056 USDT |
0.1074 USDT |
0.1086 USDT |
| 2024-08-24 |
0.1157 USDT |
37,272,708.6623 |
0.1105 USDT |
0.1089 USDT |
0.1104 USDT |
0.1124 USDT |
| 2024-08-23 |
0.1007 USDT |
24,759,208.2628 |
0.1001 USDT |
0.0979 USDT |
0.1006 USDT |
0.1002 USDT |
| 2024-08-22 |
0.1022 USDT |
33,291,656.4596 |
0.1014 USDT |
0.0993 USDT |
0.1007 USDT |
0.1007 USDT |
| 2024-08-21 |
0.0978 USDT |
34,895,628.2275 |
0.0992 USDT |
0.0936 USDT |
0.0953 USDT |
0.1018 USDT |
| 2024-08-20 |
0.1001 USDT |
20,334,668.4864 |
0.1010 USDT |
0.0970 USDT |
0.0982 USDT |
0.0981 USDT |
| 2024-08-19 |
0.0965 USDT |
26,085,425.1670 |
0.0987 USDT |
0.0931 USDT |
0.0942 USDT |
0.0940 USDT |
| 2024-08-18 |
0.1025 USDT |
27,353,257.5438 |
0.0947 USDT |
0.0945 USDT |
0.0963 USDT |
0.1051 USDT |
| 2024-08-17 |
0.0928 USDT |
37,620,900.6781 |
0.0912 USDT |
0.0908 USDT |
0.0919 USDT |
0.0947 USDT |
| 2024-08-16 |
0.0962 USDT |
26,801,056.8311 |
0.0948 USDT |
0.0932 USDT |
0.0945 USDT |
0.0960 USDT |
| 2024-08-15 |
0.1033 USDT |
29,172,342.4627 |
0.1042 USDT |
0.1012 USDT |
0.1027 USDT |
0.1052 USDT |
| 2024-08-14 |
0.1089 USDT |
31,021,325.1265 |
0.1098 USDT |
0.1044 USDT |
0.1069 USDT |
0.1067 USDT |
| 2024-08-13 |
0.1031 USDT |
24,006,534.6462 |
0.1066 USDT |
0.1012 USDT |
0.1020 USDT |
0.1028 USDT |
| 2024-08-12 |
0.1031 USDT |
30,457,742.1974 |
0.1006 USDT |
0.0993 USDT |
0.1008 USDT |
0.1041 USDT |
| 2024-08-11 |
0.1095 USDT |
29,714,926.1059 |
0.1146 USDT |
0.1022 USDT |
0.1042 USDT |
0.1036 USDT |
| 2024-08-10 |
0.1048 USDT |
40,797,401.5439 |
0.1053 USDT |
0.0993 USDT |
0.1012 USDT |
0.1200 USDT |
| 2024-08-09 |
0.1048 USDT |
37,284,845.1308 |
0.1112 USDT |
0.0983 USDT |
0.0999 USDT |
0.0991 USDT |
| 2024-08-08 |
0.1030 USDT |
30,486,787.7088 |
0.0897 USDT |
0.0883 USDT |
0.0903 USDT |
0.1090 USDT |
| 2024-08-07 |
0.0972 USDT |
44,194,609.5911 |
0.0950 USDT |
0.0890 USDT |
0.0910 USDT |
0.0898 USDT |
| 2024-08-06 |
0.0965 USDT |
50,042,379.7630 |
0.0837 USDT |
0.0837 USDT |
0.0899 USDT |
0.1003 USDT |
| 2024-08-05 |
0.0873 USDT |
37,860,670.2752 |
0.1010 USDT |
0.0778 USDT |
0.0809 USDT |
0.0889 USDT |
| 2024-08-04 |
0.1101 USDT |
37,412,631.4244 |
0.1121 USDT |
0.1005 USDT |
0.1043 USDT |
0.1058 USDT |
| 2024-08-03 |
0.1177 USDT |
31,987,294.7867 |
0.1124 USDT |
0.1101 USDT |
0.1139 USDT |
0.1150 USDT |