Identifier on Huobi: a8usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.1744 USDT |
2,245,270.9131 |
0.1704 USDT |
0.1694 USDT |
0.1707 USDT |
0.1733 USDT |
| 2025-02-18 |
0.1754 USDT |
3,061,582.8371 |
0.1766 USDT |
0.1654 USDT |
0.1704 USDT |
0.1709 USDT |
| 2025-02-17 |
0.1808 USDT |
1,670,077.5093 |
0.1776 USDT |
0.1757 USDT |
0.1776 USDT |
0.1827 USDT |
| 2025-02-16 |
0.1992 USDT |
1,419,507.8532 |
0.2053 USDT |
0.1939 USDT |
0.1968 USDT |
0.1968 USDT |
| 2025-02-15 |
0.2075 USDT |
3,011,085.6081 |
0.2091 USDT |
0.2039 USDT |
0.2057 USDT |
0.2056 USDT |
| 2025-02-14 |
0.2226 USDT |
1,870,920.8196 |
0.2309 USDT |
0.2071 USDT |
0.2164 USDT |
0.2076 USDT |
| 2025-02-13 |
0.2003 USDT |
2,237,151.8078 |
0.2028 USDT |
0.1963 USDT |
0.1991 USDT |
0.2004 USDT |
| 2025-02-12 |
0.1958 USDT |
2,415,021.6892 |
0.2002 USDT |
0.1903 USDT |
0.1932 USDT |
0.1975 USDT |
| 2025-02-11 |
0.2070 USDT |
1,346,431.4491 |
0.1988 USDT |
0.1976 USDT |
0.1999 USDT |
0.2182 USDT |
| 2025-02-10 |
0.1920 USDT |
1,552,760.8866 |
0.1878 USDT |
0.1839 USDT |
0.1915 USDT |
0.1947 USDT |
| 2025-02-09 |
0.1926 USDT |
1,663,352.3244 |
0.1964 USDT |
0.1876 USDT |
0.1893 USDT |
0.1880 USDT |
| 2025-02-08 |
0.1865 USDT |
2,897,520.0977 |
0.1839 USDT |
0.1824 USDT |
0.1835 USDT |
0.1951 USDT |
| 2025-02-07 |
0.1915 USDT |
3,616,877.5323 |
0.1913 USDT |
0.1787 USDT |
0.1798 USDT |
0.1798 USDT |
| 2025-02-06 |
0.2025 USDT |
2,148,563.0647 |
0.2016 USDT |
0.1900 USDT |
0.1919 USDT |
0.1900 USDT |
| 2025-02-05 |
0.2092 USDT |
2,695,044.4061 |
0.2084 USDT |
0.1998 USDT |
0.2030 USDT |
0.2019 USDT |
| 2025-02-04 |
0.2130 USDT |
2,172,629.7993 |
0.2323 USDT |
0.1997 USDT |
0.2045 USDT |
0.2087 USDT |
| 2025-02-03 |
0.1944 USDT |
3,672,636.3575 |
0.2017 USDT |
0.1625 USDT |
0.1732 USDT |
0.2228 USDT |
| 2025-02-02 |
0.2208 USDT |
2,197,788.6816 |
0.2137 USDT |
0.1998 USDT |
0.2103 USDT |
0.2089 USDT |
| 2025-02-01 |
0.2493 USDT |
1,556,233.7201 |
0.2605 USDT |
0.2237 USDT |
0.2285 USDT |
0.2258 USDT |
| 2025-01-31 |
0.2734 USDT |
762,158.2696 |
0.2768 USDT |
0.2690 USDT |
0.2716 USDT |
0.2692 USDT |
| 2025-01-30 |
0.2838 USDT |
1,344,969.0000 |
0.2848 USDT |
0.2767 USDT |
0.2817 USDT |
0.2789 USDT |
| 2025-01-29 |
0.2808 USDT |
1,569,181.7279 |
0.2735 USDT |
0.2698 USDT |
0.2729 USDT |
0.2873 USDT |
| 2025-01-28 |
0.2839 USDT |
1,362,822.6058 |
0.2910 USDT |
0.2739 USDT |
0.2794 USDT |
0.2794 USDT |
| 2025-01-27 |
0.2950 USDT |
603,022.7283 |
0.2953 USDT |
0.2718 USDT |
0.2784 USDT |
0.2982 USDT |
| 2025-01-26 |
0.2667 USDT |
948,657.5238 |
0.2664 USDT |
0.2600 USDT |
0.2625 USDT |
0.2666 USDT |
| 2025-01-25 |
0.2596 USDT |
963,969.7785 |
0.2592 USDT |
0.2557 USDT |
0.2586 USDT |
0.2622 USDT |
| 2025-01-24 |
0.2769 USDT |
2,143,744.4884 |
0.2821 USDT |
0.2661 USDT |
0.2699 USDT |
0.2713 USDT |
| 2025-01-23 |
0.2718 USDT |
512,432.2744 |
0.2751 USDT |
0.2676 USDT |
0.2707 USDT |
0.2693 USDT |
| 2025-01-22 |
0.2801 USDT |
1,804,028.4494 |
0.2857 USDT |
0.2732 USDT |
0.2759 USDT |
0.2753 USDT |
| 2025-01-21 |
0.2884 USDT |
2,396,677.8247 |
0.2914 USDT |
0.2804 USDT |
0.2857 USDT |
0.2884 USDT |
| 2025-01-20 |
0.2839 USDT |
1,731,926.4973 |
0.2751 USDT |
0.2685 USDT |
0.2727 USDT |
0.2910 USDT |
| 2025-01-19 |
0.2990 USDT |
2,562,971.7037 |
0.3150 USDT |
0.2700 USDT |
0.2783 USDT |
0.2735 USDT |
| 2025-01-18 |
0.3244 USDT |
808,620.4235 |
0.3462 USDT |
0.3101 USDT |
0.3193 USDT |
0.3181 USDT |
| 2025-01-17 |
0.3338 USDT |
1,062,993.6854 |
0.3276 USDT |
0.3244 USDT |
0.3289 USDT |
0.3481 USDT |
| 2025-01-16 |
0.3424 USDT |
814,661.5038 |
0.3524 USDT |
0.3348 USDT |
0.3395 USDT |
0.3395 USDT |
| 2025-01-15 |
0.3603 USDT |
976,408.8828 |
0.3753 USDT |
0.3455 USDT |
0.3524 USDT |
0.3618 USDT |
| 2025-01-14 |
0.3494 USDT |
892,689.9268 |
0.2921 USDT |
0.2848 USDT |
0.2898 USDT |
0.4181 USDT |
| 2025-01-13 |
0.2772 USDT |
506,709.1714 |
0.2821 USDT |
0.2552 USDT |
0.2586 USDT |
0.2561 USDT |
| 2025-01-12 |
0.2665 USDT |
296,190.7364 |
0.2778 USDT |
0.2550 USDT |
0.2587 USDT |
0.2607 USDT |
| 2025-01-11 |
0.2800 USDT |
656,569.1501 |
0.2861 USDT |
0.2754 USDT |
0.2795 USDT |
0.2795 USDT |
| 2025-01-10 |
0.2751 USDT |
1,217,719.1965 |
0.2685 USDT |
0.2625 USDT |
0.2674 USDT |
0.2891 USDT |
| 2025-01-09 |
0.2833 USDT |
1,325,522.2964 |
0.2928 USDT |
0.2576 USDT |
0.2631 USDT |
0.2674 USDT |
| 2025-01-08 |
0.3239 USDT |
659,007.1015 |
0.3158 USDT |
0.3111 USDT |
0.3158 USDT |
0.3217 USDT |
| 2025-01-07 |
0.3303 USDT |
552,583.6148 |
0.3424 USDT |
0.3213 USDT |
0.3242 USDT |
0.3232 USDT |
| 2025-01-06 |
0.3308 USDT |
611,830.6414 |
0.3109 USDT |
0.3082 USDT |
0.3116 USDT |
0.3563 USDT |
| 2025-01-05 |
0.3117 USDT |
759,082.8977 |
0.3244 USDT |
0.3013 USDT |
0.3051 USDT |
0.3092 USDT |
| 2025-01-04 |
0.3186 USDT |
352,359.6478 |
0.3211 USDT |
0.3148 USDT |
0.3182 USDT |
0.3193 USDT |
| 2025-01-03 |
0.3043 USDT |
354,185.5102 |
0.3131 USDT |
0.2983 USDT |
0.3020 USDT |
0.2995 USDT |
| 2025-01-02 |
0.3087 USDT |
671,457.0933 |
0.3049 USDT |
0.3014 USDT |
0.3056 USDT |
0.3135 USDT |
| 2025-01-01 |
0.2951 USDT |
731,475.6716 |
0.2935 USDT |
0.2776 USDT |
0.2865 USDT |
0.3059 USDT |