Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0091 USDT |
30,720,974.3452 |
0.0092 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-12-04 |
0.0095 USDT |
5,070,375.5662 |
0.0095 USDT |
0.0095 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-12-03 |
0.0095 USDT |
113,367,467.1200 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0095 USDT |
| 2025-12-02 |
0.0091 USDT |
189,589,243.4471 |
0.0091 USDT |
0.0088 USDT |
0.0089 USDT |
0.0094 USDT |
| 2025-12-01 |
0.0092 USDT |
111,761,882.9000 |
0.0097 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-11-30 |
0.0098 USDT |
46,446,751.6666 |
0.0099 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-11-29 |
0.0101 USDT |
24,073,839.3574 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-11-28 |
0.0102 USDT |
12,826,621.6498 |
0.0103 USDT |
0.0101 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-11-27 |
0.0103 USDT |
29,709,993.9268 |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0104 USDT |
| 2025-11-26 |
0.0101 USDT |
221,112,188.8917 |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0103 USDT |
| 2025-11-25 |
0.0096 USDT |
169,925,845.5784 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0099 USDT |
| 2025-11-24 |
0.0094 USDT |
79,175,170.4785 |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0097 USDT |
| 2025-11-23 |
0.0094 USDT |
43,321,214.6427 |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-11-22 |
0.0091 USDT |
30,658,282.7577 |
0.0093 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-11-21 |
0.0096 USDT |
70,330,569.6930 |
0.0096 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-11-20 |
0.0100 USDT |
33,014,630.3395 |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-11-19 |
0.0099 USDT |
152,528,363.7859 |
0.0101 USDT |
0.0095 USDT |
0.0097 USDT |
0.0101 USDT |
| 2025-11-18 |
0.0103 USDT |
118,352,067.4658 |
0.0103 USDT |
0.0100 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-11-17 |
0.0106 USDT |
58,990,741.1912 |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0103 USDT |
| 2025-11-16 |
0.0107 USDT |
86,970,959.7611 |
0.0108 USDT |
0.0103 USDT |
0.0105 USDT |
0.0106 USDT |
| 2025-11-15 |
0.0108 USDT |
65,837,838.0372 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-11-14 |
0.0109 USDT |
91,052,677.0951 |
0.0112 USDT |
0.0104 USDT |
0.0107 USDT |
0.0109 USDT |
| 2025-11-13 |
0.0117 USDT |
41,661,806.5025 |
0.0117 USDT |
0.0114 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-11-12 |
0.0116 USDT |
9,317,036.5016 |
0.0116 USDT |
0.0115 USDT |
0.0117 USDT |
0.0117 USDT |
| 2025-11-11 |
0.0122 USDT |
4,263,129.8144 |
0.0123 USDT |
0.0121 USDT |
0.0124 USDT |
0.0125 USDT |
| 2025-11-10 |
0.0124 USDT |
88,804,857.6525 |
0.0128 USDT |
0.0120 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-11-09 |
0.0120 USDT |
40,456,797.1431 |
0.0124 USDT |
0.0117 USDT |
0.0119 USDT |
0.0121 USDT |
| 2025-11-08 |
0.0122 USDT |
34,517,224.8698 |
0.0122 USDT |
0.0118 USDT |
0.0120 USDT |
0.0123 USDT |
| 2025-11-07 |
0.0108 USDT |
52,297.9305 |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-11-06 |
0.0108 USDT |
86,694,296.2027 |
0.0111 USDT |
0.0104 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-11-05 |
0.0105 USDT |
55,270,086.2662 |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0106 USDT |
| 2025-11-04 |
0.0108 USDT |
33,506,319.5369 |
0.0109 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-11-03 |
0.0111 USDT |
129,773,979.7008 |
0.0115 USDT |
0.0104 USDT |
0.0108 USDT |
0.0109 USDT |
| 2025-11-02 |
0.0120 USDT |
49,091,644.0069 |
0.0122 USDT |
0.0117 USDT |
0.0119 USDT |
0.0120 USDT |
| 2025-11-01 |
0.0122 USDT |
39,766,307.7874 |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0122 USDT |
| 2025-10-31 |
0.0122 USDT |
23,631,173.5121 |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0122 USDT |
| 2025-10-30 |
0.0122 USDT |
91,548,476.6753 |
0.0129 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-10-29 |
0.0129 USDT |
58,887,164.4999 |
0.0129 USDT |
0.0125 USDT |
0.0128 USDT |
0.0130 USDT |
| 2025-10-28 |
0.0131 USDT |
45,919,284.5533 |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0133 USDT |
| 2025-10-27 |
0.0133 USDT |
41,148,539.4099 |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-10-26 |
0.0129 USDT |
6,445,112.3472 |
0.0130 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-10-25 |
0.0130 USDT |
31,498,216.7131 |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-10-24 |
0.0131 USDT |
45,060,658.8929 |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0132 USDT |
| 2025-10-23 |
0.0129 USDT |
53,717,874.9879 |
0.0127 USDT |
0.0126 USDT |
0.0127 USDT |
0.0130 USDT |
| 2025-10-22 |
0.0129 USDT |
74,859,355.5699 |
0.0129 USDT |
0.0126 USDT |
0.0128 USDT |
0.0129 USDT |
| 2025-10-21 |
0.0129 USDT |
45,495,823.1862 |
0.0131 USDT |
0.0127 USDT |
0.0128 USDT |
0.0130 USDT |
| 2025-10-20 |
0.0133 USDT |
24,484,469.6321 |
0.0132 USDT |
0.0130 USDT |
0.0132 USDT |
0.0135 USDT |
| 2025-10-19 |
0.0131 USDT |
1,401,469.4631 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-10-18 |
0.0131 USDT |
39,359,394.4624 |
0.0132 USDT |
0.0129 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-10-17 |
0.0129 USDT |
129,408,900.2597 |
0.0133 USDT |
0.0123 USDT |
0.0127 USDT |
0.0131 USDT |