Identifier on Huobi: a8usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-02 |
0.0542 USDT |
7,476,372.4537 |
0.0544 USDT |
0.0537 USDT |
0.0541 USDT |
0.0544 USDT |
| 2025-11-01 |
0.0530 USDT |
2,976,033.3110 |
0.0528 USDT |
0.0521 USDT |
0.0532 USDT |
0.0529 USDT |
| 2025-10-31 |
0.0552 USDT |
10,853,192.8921 |
0.0544 USDT |
0.0543 USDT |
0.0550 USDT |
0.0554 USDT |
| 2025-10-30 |
0.0565 USDT |
30,748,926.9521 |
0.0560 USDT |
0.0549 USDT |
0.0564 USDT |
0.0564 USDT |
| 2025-10-29 |
0.0579 USDT |
7,522,759.0900 |
0.0577 USDT |
0.0577 USDT |
0.0580 USDT |
0.0581 USDT |
| 2025-10-28 |
0.0597 USDT |
5,605,053.0407 |
0.0596 USDT |
0.0593 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-10-27 |
0.0613 USDT |
51,613,921.7328 |
0.0615 USDT |
0.0594 USDT |
0.0601 USDT |
0.0596 USDT |
| 2025-10-26 |
0.0589 USDT |
27,559,681.7958 |
0.0578 USDT |
0.0572 USDT |
0.0577 USDT |
0.0607 USDT |
| 2025-10-25 |
0.0575 USDT |
12,322,456.7518 |
0.0583 USDT |
0.0568 USDT |
0.0573 USDT |
0.0570 USDT |
| 2025-10-24 |
0.0595 USDT |
17,408,023.5857 |
0.0588 USDT |
0.0584 USDT |
0.0590 USDT |
0.0588 USDT |
| 2025-10-23 |
0.0573 USDT |
9,750,028.5773 |
0.0573 USDT |
0.0567 USDT |
0.0573 USDT |
0.0573 USDT |
| 2025-10-22 |
0.0591 USDT |
5,613,296.1779 |
0.0589 USDT |
0.0586 USDT |
0.0592 USDT |
0.0591 USDT |
| 2025-10-21 |
0.0607 USDT |
100,859,883.4320 |
0.0608 USDT |
0.0586 USDT |
0.0593 USDT |
0.0589 USDT |
| 2025-10-20 |
0.0623 USDT |
63,827,451.9058 |
0.0620 USDT |
0.0607 USDT |
0.0615 USDT |
0.0618 USDT |
| 2025-10-19 |
0.0606 USDT |
31,925,553.5455 |
0.0606 USDT |
0.0586 USDT |
0.0601 USDT |
0.0625 USDT |
| 2025-10-18 |
0.0611 USDT |
29,155,148.5016 |
0.0616 USDT |
0.0600 USDT |
0.0608 USDT |
0.0601 USDT |
| 2025-10-17 |
0.0591 USDT |
40,259,539.0432 |
0.0618 USDT |
0.0560 USDT |
0.0577 USDT |
0.0569 USDT |
| 2025-10-16 |
0.0645 USDT |
72,542,419.0949 |
0.0650 USDT |
0.0621 USDT |
0.0633 USDT |
0.0633 USDT |
| 2025-10-15 |
0.0662 USDT |
37,884,320.7690 |
0.0664 USDT |
0.0649 USDT |
0.0664 USDT |
0.0662 USDT |
| 2025-10-14 |
0.0641 USDT |
64,850,404.9942 |
0.0667 USDT |
0.0620 USDT |
0.0638 USDT |
0.0648 USDT |
| 2025-10-13 |
0.0652 USDT |
30,813,834.2761 |
0.0659 USDT |
0.0635 USDT |
0.0648 USDT |
0.0669 USDT |
| 2025-10-12 |
0.0575 USDT |
16,575,412.4501 |
0.0591 USDT |
0.0558 USDT |
0.0580 USDT |
0.0597 USDT |
| 2025-10-11 |
0.0554 USDT |
6,977,434.3467 |
0.0578 USDT |
0.0541 USDT |
0.0589 USDT |
0.0555 USDT |
| 2025-10-10 |
0.0820 USDT |
1,134,406.3944 |
0.0820 USDT |
0.0819 USDT |
0.0820 USDT |
0.0820 USDT |
| 2025-10-09 |
0.0835 USDT |
54,808,114.9074 |
0.0863 USDT |
0.0813 USDT |
0.0824 USDT |
0.0820 USDT |
| 2025-10-08 |
0.0849 USDT |
42,535,753.5842 |
0.0849 USDT |
0.0831 USDT |
0.0845 USDT |
0.0851 USDT |
| 2025-10-07 |
0.0880 USDT |
43,563,691.4485 |
0.0886 USDT |
0.0839 USDT |
0.0862 USDT |
0.0863 USDT |
| 2025-10-06 |
0.0889 USDT |
45,975,878.6448 |
0.0885 USDT |
0.0879 USDT |
0.0884 USDT |
0.0890 USDT |
| 2025-10-05 |
0.0893 USDT |
42,869,927.9557 |
0.0896 USDT |
0.0880 USDT |
0.0883 USDT |
0.0883 USDT |
| 2025-10-04 |
0.0887 USDT |
3,534,836.4875 |
0.0890 USDT |
0.0880 USDT |
0.0890 USDT |
0.0888 USDT |
| 2025-10-03 |
0.0900 USDT |
52,020,631.6513 |
0.0893 USDT |
0.0879 USDT |
0.0893 USDT |
0.0890 USDT |
| 2025-10-02 |
0.0895 USDT |
53,066,119.1716 |
0.0865 USDT |
0.0863 USDT |
0.0870 USDT |
0.0899 USDT |
| 2025-10-01 |
0.0811 USDT |
3,688,025.9965 |
0.0810 USDT |
0.0806 USDT |
0.0812 USDT |
0.0811 USDT |
| 2025-09-30 |
0.0827 USDT |
46,275,789.0527 |
0.0839 USDT |
0.0778 USDT |
0.0793 USDT |
0.0810 USDT |
| 2025-09-29 |
0.0879 USDT |
62,135,506.9053 |
0.0886 USDT |
0.0856 USDT |
0.0870 USDT |
0.0872 USDT |
| 2025-09-28 |
0.0859 USDT |
16,470,696.1439 |
0.0860 USDT |
0.0847 USDT |
0.0858 USDT |
0.0865 USDT |
| 2025-09-27 |
0.0876 USDT |
19,074,211.8653 |
0.0877 USDT |
0.0864 USDT |
0.0875 USDT |
0.0869 USDT |
| 2025-09-26 |
0.0871 USDT |
40,988,279.7151 |
0.0861 USDT |
0.0849 USDT |
0.0863 USDT |
0.0874 USDT |
| 2025-09-25 |
0.0953 USDT |
27,860,697.8748 |
0.0971 USDT |
0.0941 USDT |
0.0949 USDT |
0.0948 USDT |
| 2025-09-24 |
0.0974 USDT |
16,781,341.1655 |
0.0977 USDT |
0.0946 USDT |
0.0970 USDT |
0.0988 USDT |
| 2025-09-23 |
0.0970 USDT |
16,561,422.1630 |
0.0981 USDT |
0.0951 USDT |
0.0968 USDT |
0.0976 USDT |
| 2025-09-22 |
0.1020 USDT |
23,871,109.2678 |
0.1052 USDT |
0.0987 USDT |
0.1007 USDT |
0.1001 USDT |
| 2025-09-21 |
0.1061 USDT |
10,597,446.2045 |
0.1054 USDT |
0.1048 USDT |
0.1054 USDT |
0.1079 USDT |
| 2025-09-20 |
0.1044 USDT |
7,193,361.6403 |
0.1036 USDT |
0.1028 USDT |
0.1036 USDT |
0.1047 USDT |
| 2025-09-19 |
0.1055 USDT |
11,677,300.0282 |
0.1057 USDT |
0.1036 USDT |
0.1048 USDT |
0.1038 USDT |
| 2025-09-18 |
0.1053 USDT |
18,773,065.9005 |
0.1052 USDT |
0.1045 USDT |
0.1052 USDT |
0.1057 USDT |
| 2025-09-17 |
0.1040 USDT |
15,582,195.6944 |
0.1058 USDT |
0.1024 USDT |
0.1027 USDT |
0.1025 USDT |
| 2025-09-16 |
0.1049 USDT |
14,227,746.6824 |
0.1051 USDT |
0.1040 USDT |
0.1049 USDT |
0.1049 USDT |
| 2025-09-15 |
0.1070 USDT |
19,400,908.1695 |
0.1089 USDT |
0.1033 USDT |
0.1061 USDT |
0.1064 USDT |
| 2025-09-14 |
0.1102 USDT |
9,213,021.9486 |
0.1121 USDT |
0.1084 USDT |
0.1098 USDT |
0.1094 USDT |